Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.44 | 14.73 | 14.28 | 14.67 | 1,128,900 | +0.15(+1.03%) |
Nov 27, 2002 | 14.55 | 14.68 | 14.08 | 14.52 | 3,639,500 | +0.01(+0.07%) |
Nov 26, 2002 | 14.81 | 14.95 | 14.51 | 14.51 | 2,362,400 | -0.27(-1.83%) |
Nov 25, 2002 | 14.90 | 14.98 | 14.70 | 14.78 | 1,956,500 | -0.20(-1.34%) |
Nov 22, 2002 | 15.19 | 15.36 | 14.82 | 14.98 | 2,662,700 | -0.16(-1.06%) |
Nov 21, 2002 | 15.71 | 15.79 | 14.95 | 15.14 | 3,036,700 | -0.51(-3.26%) |
Nov 20, 2002 | 15.43 | 15.71 | 15.38 | 15.65 | 1,525,100 | +0.30(+1.95%) |
Nov 19, 2002 | 15.85 | 15.92 | 15.35 | 15.35 | 1,296,000 | -0.49(-3.09%) |
Nov 18, 2002 | 15.50 | 15.88 | 15.50 | 15.84 | 1,213,800 | -0.15(-0.94%) |
Nov 15, 2002 | 15.60 | 15.99 | 15.45 | 15.99 | 1,986,700 | +0.54(+3.50%) |
Nov 14, 2002 | 15.44 | 15.65 | 15.35 | 15.45 | 1,665,700 | +0.11(+0.72%) |
Nov 13, 2002 | 15.82 | 15.88 | 15.29 | 15.34 | 1,881,600 | -0.52(-3.28%) |
Nov 12, 2002 | 15.87 | 15.91 | 15.51 | 15.86 | 2,334,500 | +0.00(+0.00%) |
Nov 11, 2002 | 16.23 | 16.25 | 15.72 | 15.86 | 1,482,900 | -0.38(-2.34%) |
Nov 08, 2002 | 16.66 | 16.67 | 16.02 | 16.24 | 2,504,100 | -0.26(-1.58%) |
Nov 07, 2002 | 16.55 | 16.74 | 16.13 | 16.50 | 2,845,400 | +0.12(+0.73%) |
Nov 06, 2002 | 16.00 | 16.42 | 15.79 | 16.38 | 2,386,500 | +0.38(+2.37%) |
Nov 05, 2002 | 15.90 | 16.10 | 15.72 | 16.00 | 2,591,300 | +0.21(+1.33%) |
Nov 04, 2002 | 15.25 | 15.79 | 15.25 | 15.79 | 1,632,200 | +0.27(+1.74%) |
Nov 01, 2002 | 15.40 | 15.60 | 15.20 | 15.52 | 2,138,000 | +0.45(+2.99%) |
Oct 31, 2002 | 15.59 | 15.60 | 15.01 | 15.07 | 2,301,300 | -0.47(-3.02%) |
Oct 30, 2002 | 15.10 | 15.59 | 15.00 | 15.54 | 3,156,800 | +0.46(+3.05%) |
Oct 29, 2002 | 15.62 | 15.77 | 14.98 | 15.08 | 3,694,000 | -0.43(-2.77%) |
Oct 28, 2002 | 15.35 | 15.68 | 15.25 | 15.51 | 2,556,900 | +0.35(+2.31%) |
Oct 25, 2002 | 15.00 | 15.25 | 14.76 | 15.16 | 2,673,900 | +0.38(+2.57%) |
Oct 24, 2002 | 14.50 | 14.87 | 14.45 | 14.78 | 1,734,200 | +0.18(+1.23%) |
Oct 23, 2002 | 14.83 | 14.86 | 14.51 | 14.60 | 2,332,000 | -0.27(-1.82%) |
Oct 22, 2002 | 14.60 | 14.98 | 14.45 | 14.87 | 2,851,900 | +0.64(+4.50%) |
Oct 21, 2002 | 14.33 | 14.47 | 14.23 | 14.23 | 2,271,100 | -0.10(-0.70%) |
Oct 18, 2002 | 14.45 | 14.60 | 14.21 | 14.33 | 2,095,200 | -0.21(-1.44%) |
Oct 17, 2002 | 13.91 | 14.61 | 13.89 | 14.54 | 3,031,500 | +0.34(+2.39%) |
Oct 16, 2002 | 14.30 | 14.60 | 14.20 | 14.20 | 3,210,400 | +0.01(+0.07%) |
Oct 15, 2002 | 14.55 | 14.55 | 13.89 | 14.19 | 3,832,600 | -0.35(-2.41%) |
Oct 14, 2002 | 14.56 | 14.64 | 14.21 | 14.54 | 1,478,500 | +0.08(+0.55%) |
Oct 11, 2002 | 14.13 | 14.46 | 14.09 | 14.46 | 2,437,800 | +0.36(+2.55%) |
Oct 10, 2002 | 14.41 | 14.48 | 13.82 | 14.10 | 3,951,800 | -0.32(-2.22%) |
Oct 09, 2002 | 14.90 | 15.00 | 14.42 | 14.42 | 1,928,000 | -0.36(-2.44%) |
Oct 08, 2002 | 15.32 | 15.32 | 14.40 | 14.78 | 2,985,800 | -0.53(-3.46%) |
Oct 07, 2002 | 15.55 | 15.67 | 15.28 | 15.31 | 2,107,900 | -0.31(-1.98%) |
Oct 04, 2002 | 15.43 | 15.72 | 15.41 | 15.62 | 1,877,800 | +0.11(+0.71%) |
Oct 03, 2002 | 15.60 | 15.74 | 15.32 | 15.51 | 1,630,300 | +0.01(+0.06%) |
Oct 02, 2002 | 15.64 | 15.72 | 15.36 | 15.50 | 1,914,100 | -0.06(-0.39%) |
Oct 01, 2002 | 15.56 | 15.98 | 15.22 | 15.56 | 2,549,000 | +0.01(+0.06%) |
Sep 30, 2002 | 15.30 | 15.99 | 15.17 | 15.55 | 4,764,800 | +0.46(+3.05%) |
Sep 27, 2002 | 15.80 | 15.87 | 14.90 | 15.09 | 5,858,200 | -0.81(-5.09%) |
Sep 26, 2002 | 16.35 | 16.39 | 15.41 | 15.90 | 9,071,000 | -1.87(-10.52%) |
Sep 25, 2002 | 18.13 | 18.13 | 17.56 | 17.77 | 3,835,400 | -0.35(-1.93%) |
Sep 24, 2002 | 17.72 | 18.19 | 17.51 | 18.12 | 5,104,300 | +0.73(+4.20%) |
Sep 23, 2002 | 17.88 | 17.94 | 17.33 | 17.39 | 410,000 | -0.45(-2.52%) |
Sep 20, 2002 | 17.44 | 17.89 | 17.36 | 17.84 | 5,524,900 | +0.40(+2.29%) |
Sep 19, 2002 | 17.38 | 17.47 | 17.11 | 17.44 | 2,938,800 | +0.41(+2.41%) |
Sep 18, 2002 | 17.40 | 17.75 | 16.77 | 17.03 | 4,530,000 | -0.05(-0.29%) |
Sep 17, 2002 | 17.10 | 17.22 | 16.96 | 17.08 | 3,252,800 | -0.38(-2.18%) |
Sep 16, 2002 | 17.40 | 17.56 | 17.16 | 17.46 | 2,516,200 | -0.09(-0.51%) |
Sep 13, 2002 | 17.53 | 17.55 | 17.03 | 17.55 | 2,798,100 | +0.02(+0.11%) |
Sep 12, 2002 | 16.84 | 17.60 | 16.84 | 17.53 | 5,008,300 | +0.85(+5.10%) |
Sep 11, 2002 | 16.40 | 16.83 | 16.30 | 16.68 | 1,319,600 | +0.16(+0.97%) |
Sep 10, 2002 | 16.80 | 17.00 | 16.50 | 16.52 | 3,686,200 | -0.45(-2.65%) |
Sep 09, 2002 | 16.95 | 17.22 | 16.82 | 16.97 | 5,014,500 | +0.38(+2.29%) |
Sep 06, 2002 | 16.31 | 16.85 | 16.19 | 16.59 | 5,302,400 | +0.19(+1.16%) |
Sep 05, 2002 | 16.20 | 16.50 | 16.02 | 16.40 | 4,327,500 | +0.60(+3.80%) |
Sep 04, 2002 | 16.25 | 16.28 | 15.69 | 15.80 | 3,137,800 | -0.61(-3.72%) |