Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.38 | 14.53 | 14.10 | 14.18 | 521,784 | -0.09(-0.65%) |
Nov 27, 2002 | 13.97 | 14.45 | 13.81 | 14.28 | 2,127,340 | +0.52(+3.82%) |
Nov 26, 2002 | 14.05 | 14.09 | 13.67 | 13.75 | 2,254,761 | -0.40(-2.84%) |
Nov 25, 2002 | 13.93 | 14.34 | 13.86 | 14.15 | 1,841,618 | -0.14(-0.96%) |
Nov 22, 2002 | 14.46 | 14.59 | 14.15 | 14.29 | 1,899,068 | -0.17(-1.14%) |
Nov 21, 2002 | 14.43 | 14.74 | 14.30 | 14.46 | 2,967,955 | +0.09(+0.60%) |
Nov 20, 2002 | 14.38 | 14.54 | 14.21 | 14.37 | 2,359,786 | -0.01(-0.05%) |
Nov 19, 2002 | 14.64 | 14.74 | 14.32 | 14.38 | 2,681,676 | -0.22(-1.48%) |
Nov 18, 2002 | 15.35 | 15.36 | 14.56 | 14.59 | 2,007,153 | -0.58(-3.79%) |
Nov 15, 2002 | 15.02 | 15.28 | 14.92 | 15.17 | 1,655,355 | +0.07(+0.48%) |
Nov 14, 2002 | 15.04 | 15.17 | 15.04 | 15.10 | 1,249,028 | +0.10(+0.67%) |
Nov 13, 2002 | 15.25 | 15.25 | 14.77 | 15.00 | 1,510,825 | -0.27(-1.79%) |
Nov 12, 2002 | 15.25 | 15.46 | 15.12 | 15.27 | 1,581,908 | +0.13(+0.85%) |
Nov 11, 2002 | 15.87 | 15.87 | 15.02 | 15.14 | 1,702,929 | -0.73(-4.58%) |
Nov 08, 2002 | 15.82 | 16.03 | 15.69 | 15.87 | 1,651,321 | +0.23(+1.47%) |
Nov 07, 2002 | 15.89 | 15.92 | 15.53 | 15.64 | 1,478,830 | -0.41(-2.55%) |
Nov 06, 2002 | 15.78 | 16.20 | 15.40 | 16.05 | 2,656,637 | +0.55(+3.53%) |
Nov 05, 2002 | 15.46 | 15.78 | 15.06 | 15.50 | 1,068,747 | +0.00(+0.00%) |
Nov 04, 2002 | 15.44 | 15.81 | 15.22 | 15.50 | 1,886,409 | +0.29(+1.94%) |
Nov 01, 2002 | 14.41 | 15.28 | 14.34 | 15.20 | 1,102,272 | +0.68(+4.70%) |
Oct 31, 2002 | 15.00 | 15.08 | 14.45 | 14.52 | 1,607,225 | -0.41(-2.74%) |
Oct 30, 2002 | 14.67 | 15.20 | 14.67 | 14.93 | 1,292,429 | +0.09(+0.58%) |
Oct 29, 2002 | 14.91 | 15.02 | 14.31 | 14.84 | 1,116,878 | -0.06(-0.43%) |
Oct 28, 2002 | 15.13 | 15.28 | 14.74 | 14.91 | 1,273,928 | -0.13(-0.86%) |
Oct 25, 2002 | 14.99 | 15.27 | 14.38 | 15.04 | 1,390,916 | -0.06(-0.43%) |
Oct 24, 2002 | 15.46 | 15.71 | 15.00 | 15.10 | 1,907,971 | +0.01(+0.05%) |
Oct 23, 2002 | 14.95 | 15.10 | 14.59 | 15.10 | 1,819,778 | +0.15(+1.01%) |
Oct 22, 2002 | 15.20 | 15.24 | 14.74 | 14.95 | 2,021,064 | -0.44(-2.85%) |
Oct 21, 2002 | 15.17 | 15.46 | 14.94 | 15.38 | 2,446,727 | +0.15(+0.99%) |
Oct 18, 2002 | 15.73 | 15.73 | 15.10 | 15.23 | 2,213,308 | -0.51(-3.24%) |
Oct 17, 2002 | 15.71 | 15.96 | 15.56 | 15.74 | 2,476,495 | +0.50(+3.30%) |
Oct 16, 2002 | 15.28 | 15.46 | 14.84 | 15.24 | 2,073,506 | -0.58(-3.64%) |
Oct 15, 2002 | 14.95 | 15.82 | 14.77 | 15.82 | 2,660,393 | +0.91(+6.08%) |
Oct 14, 2002 | 15.10 | 15.16 | 14.71 | 14.91 | 1,102,828 | -0.28(-1.85%) |
Oct 11, 2002 | 14.88 | 15.38 | 14.74 | 15.19 | 2,416,541 | +0.41(+2.77%) |
Oct 10, 2002 | 14.09 | 14.78 | 14.00 | 14.78 | 3,301,808 | +0.87(+6.25%) |
Oct 09, 2002 | 14.74 | 14.74 | 13.91 | 13.91 | 2,593,066 | -1.24(-8.16%) |
Oct 08, 2002 | 14.52 | 15.23 | 14.23 | 15.15 | 2,344,762 | +0.79(+5.51%) |
Oct 07, 2002 | 15.02 | 15.20 | 14.36 | 14.36 | 1,644,366 | -0.67(-4.45%) |
Oct 04, 2002 | 15.36 | 15.36 | 14.38 | 15.02 | 1,921,464 | -0.33(-2.15%) |
Oct 03, 2002 | 14.77 | 15.48 | 14.77 | 15.36 | 2,480,529 | +0.73(+4.96%) |
Oct 02, 2002 | 15.33 | 15.38 | 14.54 | 14.63 | 2,459,802 | -0.99(-6.35%) |
Oct 01, 2002 | 14.59 | 15.62 | 14.52 | 15.62 | 1,753,146 | +1.11(+7.63%) |
Sep 30, 2002 | 15.17 | 15.17 | 14.05 | 14.51 | 3,899,823 | -0.96(-6.18%) |
Sep 27, 2002 | 15.86 | 15.92 | 15.34 | 15.47 | 1,694,722 | -0.39(-2.45%) |
Sep 26, 2002 | 15.06 | 15.96 | 14.92 | 15.86 | 2,092,703 | +1.00(+6.73%) |
Sep 25, 2002 | 14.68 | 15.24 | 14.59 | 14.86 | 2,109,117 | +0.43(+2.99%) |
Sep 24, 2002 | 14.83 | 14.94 | 14.38 | 14.43 | 1,150,402 | -0.69(-4.56%) |
Sep 23, 2002 | 15.46 | 15.58 | 14.96 | 15.12 | 1,273,928 | -0.47(-3.04%) |
Sep 20, 2002 | 15.37 | 15.75 | 15.28 | 15.59 | 2,720,347 | +0.43(+2.84%) |
Sep 19, 2002 | 14.77 | 15.74 | 14.77 | 15.16 | 1,700,147 | +0.06(+0.43%) |
Sep 18, 2002 | 14.82 | 15.31 | 14.77 | 15.10 | 1,924,524 | +0.01(+0.05%) |
Sep 17, 2002 | 15.78 | 15.89 | 14.89 | 15.09 | 1,792,791 | -0.63(-3.98%) |
Sep 16, 2002 | 15.24 | 15.78 | 14.81 | 15.71 | 2,265,889 | +0.41(+2.68%) |
Sep 13, 2002 | 14.89 | 15.30 | 14.84 | 15.30 | 1,471,736 | +0.20(+1.33%) |
Sep 12, 2002 | 15.02 | 15.15 | 14.75 | 15.10 | 1,785,697 | +0.09(+0.57%) |
Sep 11, 2002 | 14.92 | 15.20 | 14.84 | 15.02 | 929,781 | +0.20(+1.36%) |
Sep 10, 2002 | 14.97 | 15.10 | 14.74 | 14.82 | 1,650,069 | -0.01(-0.05%) |
Sep 09, 2002 | 14.76 | 15.06 | 14.45 | 14.82 | 1,194,916 | +0.06(+0.39%) |
Sep 06, 2002 | 14.72 | 15.16 | 14.59 | 14.77 | 1,916,456 | +0.27(+1.83%) |
Sep 05, 2002 | 14.23 | 14.84 | 13.84 | 14.50 | 5,423,307 | -0.51(-3.40%) |
Sep 04, 2002 | 14.69 | 15.11 | 14.38 | 15.01 | 1,533,916 | +0.32(+2.20%) |