Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.20 | 16.24 | 16.11 | 16.15 | 1,159,637 | -0.03(-0.20%) |
Nov 27, 2002 | 15.91 | 16.18 | 15.91 | 16.18 | 239,996 | +0.43(+2.71%) |
Nov 26, 2002 | 15.96 | 15.98 | 15.75 | 15.76 | 277,754 | -0.21(-1.34%) |
Nov 25, 2002 | 15.92 | 16.05 | 15.78 | 15.97 | 172,238 | +0.10(+0.62%) |
Nov 22, 2002 | 15.78 | 15.97 | 15.73 | 15.87 | 197,066 | +0.09(+0.56%) |
Nov 21, 2002 | 15.59 | 15.85 | 15.56 | 15.78 | 154,652 | +0.32(+2.04%) |
Nov 20, 2002 | 15.14 | 15.47 | 15.14 | 15.47 | 142,239 | +0.28(+1.86%) |
Nov 19, 2002 | 15.28 | 15.31 | 15.11 | 15.19 | 262,754 | -0.12(-0.76%) |
Nov 18, 2002 | 15.47 | 15.53 | 15.27 | 15.30 | 325,857 | -0.12(-0.75%) |
Nov 15, 2002 | 15.12 | 15.42 | 15.12 | 15.42 | 117,929 | +0.19(+1.27%) |
Nov 14, 2002 | 15.14 | 15.27 | 15.08 | 15.23 | 143,273 | +0.29(+1.93%) |
Nov 13, 2002 | 14.80 | 15.08 | 14.71 | 14.94 | 562,750 | +0.06(+0.42%) |
Nov 12, 2002 | 14.82 | 15.13 | 14.81 | 14.88 | 195,514 | +0.08(+0.51%) |
Nov 11, 2002 | 15.04 | 15.04 | 14.73 | 14.80 | 196,031 | -0.30(-1.98%) |
Nov 08, 2002 | 15.26 | 15.36 | 15.03 | 15.10 | 103,446 | -0.19(-1.24%) |
Nov 07, 2002 | 15.51 | 15.51 | 15.24 | 15.29 | 1,233,602 | -0.37(-2.36%) |
Nov 06, 2002 | 15.56 | 15.66 | 15.42 | 15.66 | 385,856 | +0.19(+1.24%) |
Nov 05, 2002 | 15.45 | 15.49 | 15.31 | 15.47 | 175,859 | -0.02(-0.11%) |
Nov 04, 2002 | 15.61 | 15.73 | 15.45 | 15.48 | 271,030 | +0.10(+0.67%) |
Nov 01, 2002 | 15.01 | 15.42 | 15.01 | 15.38 | 258,099 | +0.23(+1.53%) |
Oct 31, 2002 | 15.20 | 15.23 | 15.02 | 15.15 | 180,514 | +0.05(+0.31%) |
Oct 30, 2002 | 14.95 | 15.15 | 14.90 | 15.10 | 700,851 | +0.23(+1.55%) |
Oct 29, 2002 | 14.98 | 15.06 | 14.72 | 14.87 | 565,853 | -0.21(-1.38%) |
Oct 28, 2002 | 15.27 | 15.29 | 15.01 | 15.08 | 117,412 | -0.11(-0.73%) |
Oct 25, 2002 | 14.93 | 15.19 | 14.82 | 15.19 | 147,928 | +0.23(+1.51%) |
Oct 24, 2002 | 15.18 | 15.24 | 14.90 | 14.97 | 202,238 | -0.22(-1.44%) |
Oct 23, 2002 | 14.98 | 15.18 | 14.79 | 15.18 | 275,168 | +0.25(+1.66%) |
Oct 22, 2002 | 15.06 | 15.16 | 14.89 | 14.94 | 148,963 | -0.28(-1.83%) |
Oct 21, 2002 | 14.80 | 15.22 | 14.73 | 15.22 | 207,410 | +0.29(+1.94%) |
Oct 18, 2002 | 14.82 | 15.02 | 14.70 | 14.93 | 159,825 | +0.00(+0.03%) |
Oct 17, 2002 | 14.85 | 14.92 | 14.80 | 14.92 | 285,512 | +0.53(+3.69%) |
Oct 16, 2002 | 14.70 | 14.76 | 14.36 | 14.39 | 209,996 | -0.50(-3.35%) |
Oct 15, 2002 | 14.74 | 14.96 | 14.73 | 14.89 | 349,649 | +0.61(+4.25%) |
Oct 14, 2002 | 14.01 | 14.29 | 14.01 | 14.28 | 638,266 | +0.13(+0.93%) |
Oct 11, 2002 | 14.07 | 14.36 | 14.07 | 14.15 | 487,751 | +0.41(+2.95%) |
Oct 10, 2002 | 13.18 | 13.74 | 13.08 | 13.74 | 398,269 | +0.57(+4.31%) |
Oct 09, 2002 | 13.57 | 13.57 | 13.26 | 13.18 | 195,514 | -0.51(-3.72%) |
Oct 08, 2002 | 13.70 | 13.85 | 13.38 | 13.68 | 600,508 | +0.11(+0.83%) |
Oct 07, 2002 | 13.87 | 13.94 | 13.48 | 13.57 | 524,474 | -0.39(-2.82%) |
Oct 04, 2002 | 14.34 | 14.34 | 13.83 | 13.97 | 170,687 | -0.34(-2.38%) |
Oct 03, 2002 | 14.51 | 14.70 | 14.28 | 14.31 | 416,373 | -0.21(-1.44%) |
Oct 02, 2002 | 14.80 | 14.95 | 14.52 | 14.52 | 389,476 | -0.40(-2.66%) |
Oct 01, 2002 | 14.65 | 14.91 | 14.38 | 14.91 | 944,985 | +0.25(+1.71%) |
Sep 30, 2002 | 14.51 | 14.63 | 14.28 | 14.66 | 359,994 | +0.03(+0.17%) |
Sep 27, 2002 | 14.96 | 15.08 | 14.64 | 14.64 | 290,685 | -0.44(-2.94%) |
Sep 26, 2002 | 14.82 | 15.08 | 14.82 | 15.08 | 371,373 | +0.35(+2.36%) |
Sep 25, 2002 | 14.54 | 14.80 | 14.41 | 14.73 | 179,480 | +0.38(+2.67%) |
Sep 24, 2002 | 14.38 | 14.55 | 14.35 | 14.35 | 2,793,061 | -0.31(-2.14%) |
Sep 23, 2002 | 14.76 | 14.84 | 14.51 | 14.66 | 205,858 | -0.22(-1.51%) |
Sep 20, 2002 | 14.96 | 14.96 | 14.78 | 14.88 | 230,686 | +0.05(+0.31%) |
Sep 19, 2002 | 15.04 | 15.18 | 14.84 | 14.84 | 106,550 | -0.39(-2.55%) |
Sep 18, 2002 | 15.18 | 15.41 | 15.06 | 15.23 | 485,165 | -0.10(-0.66%) |
Sep 17, 2002 | 15.74 | 15.74 | 15.33 | 15.33 | 186,721 | -0.36(-2.29%) |
Sep 16, 2002 | 15.71 | 15.73 | 15.55 | 15.69 | 158,273 | -0.19(-1.21%) |
Sep 13, 2002 | 15.61 | 15.88 | 15.58 | 15.88 | 109,136 | +0.14(+0.86%) |
Sep 12, 2002 | 16.03 | 16.03 | 15.71 | 15.74 | 89,481 | -0.40(-2.47%) |
Sep 11, 2002 | 16.36 | 16.36 | 16.09 | 16.14 | 142,756 | -0.00(-0.01%) |
Sep 10, 2002 | 16.11 | 16.20 | 15.98 | 16.14 | 313,960 | -0.06(-0.38%) |
Sep 09, 2002 | 15.94 | 16.22 | 15.81 | 16.21 | 729,299 | +0.11(+0.68%) |
Sep 06, 2002 | 16.01 | 16.10 | 15.85 | 16.10 | 125,687 | +0.38(+2.40%) |
Sep 05, 2002 | 15.85 | 15.92 | 15.70 | 15.72 | 1,551,700 | -0.30(-1.86%) |
Sep 04, 2002 | 15.83 | 16.04 | 15.61 | 16.02 | 4,293,039 | +0.22(+1.40%) |