Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.24 | 17.32 | 16.98 | 17.04 | 854,117 | -0.35(-2.03%) |
Nov 27, 2002 | 16.98 | 17.47 | 16.87 | 17.39 | 1,504,546 | +0.59(+3.54%) |
Nov 26, 2002 | 16.85 | 17.14 | 16.72 | 16.79 | 1,851,431 | -0.25(-1.46%) |
Nov 25, 2002 | 17.06 | 17.21 | 16.92 | 17.04 | 2,051,445 | -0.01(-0.04%) |
Nov 22, 2002 | 16.91 | 17.18 | 16.75 | 17.05 | 1,655,399 | +0.15(+0.89%) |
Nov 21, 2002 | 16.81 | 17.17 | 16.72 | 16.90 | 2,739,548 | +0.08(+0.50%) |
Nov 20, 2002 | 16.03 | 16.81 | 16.01 | 16.81 | 2,225,576 | +0.78(+4.89%) |
Nov 19, 2002 | 16.02 | 16.18 | 15.92 | 16.03 | 1,378,044 | -0.01(-0.08%) |
Nov 18, 2002 | 16.65 | 16.65 | 16.04 | 16.04 | 1,259,353 | -0.37(-2.27%) |
Nov 15, 2002 | 16.26 | 16.42 | 16.07 | 16.42 | 1,578,517 | +0.12(+0.76%) |
Nov 14, 2002 | 16.12 | 16.29 | 16.04 | 16.29 | 1,335,774 | +0.55(+3.48%) |
Nov 13, 2002 | 15.52 | 15.93 | 15.36 | 15.74 | 1,992,482 | +0.10(+0.63%) |
Nov 12, 2002 | 15.51 | 15.87 | 15.39 | 15.64 | 1,755,252 | +0.40(+2.61%) |
Nov 11, 2002 | 15.38 | 15.53 | 15.19 | 15.25 | 1,147,094 | -0.25(-1.60%) |
Nov 08, 2002 | 15.77 | 15.89 | 15.38 | 15.49 | 2,411,960 | -0.18(-1.13%) |
Nov 07, 2002 | 16.21 | 16.21 | 15.62 | 15.67 | 2,710,143 | -0.53(-3.26%) |
Nov 06, 2002 | 16.52 | 16.52 | 15.93 | 16.20 | 2,612,893 | -0.15(-0.92%) |
Nov 05, 2002 | 16.32 | 16.45 | 16.19 | 16.35 | 1,392,746 | +0.04(+0.24%) |
Nov 04, 2002 | 16.68 | 16.71 | 16.28 | 16.31 | 1,395,962 | -0.14(-0.87%) |
Nov 01, 2002 | 15.72 | 16.55 | 15.72 | 16.45 | 2,076,714 | +0.50(+3.15%) |
Oct 31, 2002 | 16.29 | 16.38 | 15.93 | 15.95 | 2,031,688 | -0.27(-1.69%) |
Oct 30, 2002 | 16.16 | 16.48 | 16.13 | 16.23 | 2,065,381 | +0.07(+0.40%) |
Oct 29, 2002 | 16.39 | 16.52 | 15.95 | 16.16 | 1,511,284 | -0.31(-1.86%) |
Oct 28, 2002 | 16.81 | 16.86 | 16.37 | 16.47 | 1,147,553 | -0.14(-0.83%) |
Oct 25, 2002 | 16.22 | 16.65 | 15.96 | 16.60 | 1,552,329 | +0.40(+2.46%) |
Oct 24, 2002 | 16.66 | 16.85 | 16.18 | 16.21 | 1,708,542 | -0.44(-2.63%) |
Oct 23, 2002 | 16.42 | 16.64 | 16.17 | 16.64 | 1,307,748 | +0.09(+0.55%) |
Oct 22, 2002 | 16.68 | 16.73 | 16.43 | 16.55 | 1,670,407 | -0.18(-1.05%) |
Oct 21, 2002 | 16.36 | 16.81 | 16.19 | 16.73 | 1,484,330 | +0.25(+1.51%) |
Oct 18, 2002 | 16.35 | 16.64 | 16.04 | 16.48 | 2,135,830 | +0.13(+0.80%) |
Oct 17, 2002 | 16.68 | 16.72 | 16.21 | 16.35 | 2,715,044 | +0.32(+2.00%) |
Oct 16, 2002 | 16.38 | 16.52 | 15.89 | 16.03 | 1,993,707 | -0.35(-2.11%) |
Oct 15, 2002 | 16.52 | 16.62 | 16.21 | 16.38 | 2,742,305 | +0.88(+5.69%) |
Oct 14, 2002 | 15.43 | 15.72 | 15.32 | 15.49 | 1,794,153 | +0.07(+0.42%) |
Oct 11, 2002 | 15.06 | 15.83 | 15.06 | 15.43 | 2,627,902 | +0.57(+3.87%) |
Oct 10, 2002 | 14.23 | 14.95 | 14.03 | 14.85 | 2,503,237 | +0.87(+6.26%) |
Oct 09, 2002 | 14.43 | 14.56 | 13.94 | 13.98 | 2,276,882 | -0.63(-4.29%) |
Oct 08, 2002 | 14.04 | 14.94 | 14.04 | 14.61 | 2,699,882 | +0.70(+5.02%) |
Oct 07, 2002 | 14.56 | 14.76 | 13.88 | 13.91 | 2,873,707 | -0.85(-5.75%) |
Oct 04, 2002 | 15.08 | 15.17 | 14.40 | 14.76 | 2,294,034 | -0.28(-1.87%) |
Oct 03, 2002 | 15.90 | 15.91 | 14.87 | 15.04 | 5,079,987 | -1.10(-6.80%) |
Oct 02, 2002 | 16.45 | 16.72 | 16.10 | 16.13 | 2,685,333 | -0.69(-4.08%) |
Oct 01, 2002 | 16.33 | 16.92 | 16.14 | 16.82 | 2,105,966 | +0.52(+3.16%) |
Sep 30, 2002 | 16.06 | 16.49 | 15.77 | 16.30 | 2,045,931 | +0.00(+0.00%) |
Sep 27, 2002 | 16.64 | 16.85 | 16.16 | 16.30 | 1,520,933 | -0.44(-2.61%) |
Sep 26, 2002 | 16.25 | 16.81 | 16.13 | 16.74 | 3,541,595 | +0.57(+3.55%) |
Sep 25, 2002 | 15.96 | 16.23 | 15.64 | 16.17 | 2,810,763 | +0.54(+3.47%) |
Sep 24, 2002 | 15.67 | 16.16 | 15.58 | 15.63 | 2,017,292 | -0.41(-2.57%) |
Sep 23, 2002 | 16.08 | 16.10 | 15.68 | 16.04 | 1,787,108 | -0.11(-0.69%) |
Sep 20, 2002 | 16.06 | 16.15 | 15.76 | 16.15 | 3,211,250 | +0.25(+1.56%) |
Sep 19, 2002 | 16.30 | 16.34 | 15.85 | 15.90 | 1,993,248 | -0.69(-4.13%) |
Sep 18, 2002 | 16.56 | 16.77 | 16.33 | 16.59 | 2,113,317 | -0.31(-1.86%) |
Sep 17, 2002 | 17.34 | 17.34 | 16.87 | 16.90 | 1,713,902 | -0.22(-1.30%) |
Sep 16, 2002 | 17.11 | 17.12 | 16.84 | 17.12 | 1,661,678 | -0.04(-0.23%) |
Sep 13, 2002 | 16.80 | 17.21 | 16.68 | 17.16 | 1,882,673 | +0.30(+1.78%) |
Sep 12, 2002 | 17.47 | 17.47 | 16.78 | 16.86 | 1,581,733 | -0.74(-4.19%) |
Sep 11, 2002 | 17.79 | 17.86 | 17.50 | 17.60 | 1,270,839 | -0.06(-0.33%) |
Sep 10, 2002 | 17.75 | 17.75 | 17.44 | 17.66 | 1,838,719 | -0.05(-0.29%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.37 | 17.71 | 1,753,415 | +0.20(+1.16%) |
Sep 06, 2002 | 17.56 | 17.57 | 17.34 | 17.51 | 1,523,383 | +0.16(+0.94%) |
Sep 05, 2002 | 17.07 | 17.37 | 16.98 | 17.34 | 2,022,806 | +0.07(+0.42%) |
Sep 04, 2002 | 17.11 | 17.28 | 16.92 | 17.27 | 1,700,272 | +0.25(+1.46%) |