Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.23 | 19.39 | 19.13 | 19.18 | 168,913 | -0.05(-0.28%) |
Nov 27, 2002 | 18.86 | 19.27 | 18.83 | 19.23 | 301,107 | +0.39(+2.06%) |
Nov 26, 2002 | 18.99 | 18.99 | 18.68 | 18.85 | 1,143,472 | -0.16(-0.82%) |
Nov 25, 2002 | 19.40 | 19.40 | 18.83 | 19.00 | 668,751 | +0.33(+1.75%) |
Nov 22, 2002 | 18.55 | 18.75 | 18.40 | 18.67 | 529,654 | +0.09(+0.48%) |
Nov 21, 2002 | 18.48 | 18.65 | 18.38 | 18.59 | 418,318 | +0.12(+0.66%) |
Nov 20, 2002 | 18.01 | 18.48 | 18.01 | 18.46 | 1,023,764 | +0.45(+2.49%) |
Nov 19, 2002 | 18.15 | 18.18 | 17.93 | 18.01 | 672,129 | -0.13(-0.71%) |
Nov 18, 2002 | 18.38 | 18.49 | 18.11 | 18.14 | 676,829 | -0.47(-2.52%) |
Nov 15, 2002 | 17.84 | 18.69 | 17.84 | 18.61 | 581,797 | +0.54(+2.98%) |
Nov 14, 2002 | 18.03 | 18.25 | 18.01 | 18.08 | 843,540 | +0.16(+0.91%) |
Nov 13, 2002 | 17.97 | 18.18 | 17.75 | 17.91 | 663,169 | -0.23(-1.28%) |
Nov 12, 2002 | 18.35 | 18.42 | 18.06 | 18.14 | 372,050 | -0.20(-1.11%) |
Nov 11, 2002 | 18.12 | 18.42 | 18.01 | 18.35 | 390,557 | +0.22(+1.20%) |
Nov 08, 2002 | 18.08 | 18.40 | 18.02 | 18.13 | 381,891 | +0.05(+0.26%) |
Nov 07, 2002 | 18.39 | 18.47 | 17.97 | 18.08 | 752,914 | -0.31(-1.67%) |
Nov 06, 2002 | 18.45 | 18.57 | 18.14 | 18.39 | 471,342 | -0.05(-0.26%) |
Nov 05, 2002 | 18.21 | 18.58 | 18.20 | 18.44 | 838,399 | +0.19(+1.04%) |
Nov 04, 2002 | 18.52 | 18.63 | 18.24 | 18.25 | 516,876 | -0.05(-0.26%) |
Nov 01, 2002 | 18.18 | 18.45 | 17.90 | 18.29 | 655,972 | +0.03(+0.19%) |
Oct 31, 2002 | 17.95 | 18.56 | 17.95 | 18.26 | 632,471 | +0.31(+1.75%) |
Oct 30, 2002 | 17.78 | 18.01 | 17.61 | 17.95 | 257,189 | +0.18(+1.00%) |
Oct 29, 2002 | 18.42 | 18.48 | 17.57 | 17.77 | 984,546 | -0.65(-3.55%) |
Oct 28, 2002 | 18.72 | 18.72 | 18.18 | 18.42 | 519,372 | -0.13(-0.70%) |
Oct 25, 2002 | 18.55 | 18.65 | 18.21 | 18.55 | 1,328,249 | +0.48(+2.64%) |
Oct 24, 2002 | 17.20 | 18.41 | 16.54 | 18.08 | 2,267,116 | +0.87(+5.07%) |
Oct 23, 2002 | 17.50 | 17.50 | 17.02 | 17.20 | 800,504 | -0.42(-2.36%) |
Oct 22, 2002 | 17.74 | 17.90 | 17.53 | 17.62 | 317,117 | -0.17(-0.96%) |
Oct 21, 2002 | 17.02 | 17.91 | 17.02 | 17.79 | 489,262 | +0.36(+2.07%) |
Oct 18, 2002 | 17.44 | 17.84 | 17.29 | 17.43 | 382,185 | -0.03(-0.16%) |
Oct 17, 2002 | 17.70 | 17.77 | 17.36 | 17.46 | 520,694 | +0.17(+0.98%) |
Oct 16, 2002 | 17.70 | 17.78 | 16.93 | 17.29 | 484,855 | -0.48(-2.72%) |
Oct 15, 2002 | 17.43 | 18.28 | 17.43 | 17.77 | 785,962 | +0.65(+3.78%) |
Oct 14, 2002 | 17.11 | 17.22 | 16.91 | 17.12 | 455,626 | -0.16(-0.91%) |
Oct 11, 2002 | 16.68 | 17.70 | 16.54 | 17.28 | 985,134 | +1.40(+8.79%) |
Oct 10, 2002 | 15.05 | 15.89 | 15.05 | 15.88 | 752,033 | +0.84(+5.57%) |
Oct 09, 2002 | 15.66 | 15.66 | 15.05 | 15.05 | 782,584 | -0.72(-4.58%) |
Oct 08, 2002 | 15.32 | 16.07 | 15.32 | 15.77 | 546,252 | +0.41(+2.66%) |
Oct 07, 2002 | 15.32 | 15.86 | 15.06 | 15.36 | 601,479 | -0.44(-2.76%) |
Oct 04, 2002 | 16.61 | 16.61 | 15.62 | 15.79 | 509,238 | -0.71(-4.33%) |
Oct 03, 2002 | 17.26 | 17.29 | 16.43 | 16.51 | 987,337 | -0.64(-3.73%) |
Oct 02, 2002 | 17.43 | 17.50 | 17.15 | 17.15 | 1,037,277 | -0.38(-2.17%) |
Oct 01, 2002 | 16.80 | 17.55 | 16.56 | 17.53 | 696,365 | +0.75(+4.46%) |
Sep 30, 2002 | 16.69 | 16.97 | 16.14 | 16.78 | 489,849 | -0.07(-0.44%) |
Sep 27, 2002 | 16.93 | 17.02 | 16.69 | 16.86 | 545,224 | -0.14(-0.84%) |
Sep 26, 2002 | 16.75 | 17.00 | 16.68 | 17.00 | 366,175 | +0.27(+1.59%) |
Sep 25, 2002 | 16.61 | 16.76 | 16.18 | 16.73 | 486,177 | +0.30(+1.82%) |
Sep 24, 2002 | 16.77 | 16.88 | 16.34 | 16.43 | 421,990 | -0.40(-2.39%) |
Sep 23, 2002 | 17.16 | 17.16 | 16.67 | 16.84 | 534,942 | -0.32(-1.87%) |
Sep 20, 2002 | 17.57 | 17.57 | 16.92 | 17.16 | 879,526 | -0.07(-0.40%) |
Sep 19, 2002 | 17.60 | 17.64 | 17.19 | 17.22 | 646,278 | -0.47(-2.65%) |
Sep 18, 2002 | 17.63 | 17.87 | 17.43 | 17.69 | 627,624 | +0.06(+0.35%) |
Sep 17, 2002 | 17.93 | 18.11 | 17.51 | 17.63 | 590,757 | -0.16(-0.92%) |
Sep 16, 2002 | 17.70 | 17.87 | 17.53 | 17.80 | 592,079 | -0.04(-0.23%) |
Sep 13, 2002 | 17.29 | 18.21 | 17.29 | 17.84 | 918,890 | +0.23(+1.31%) |
Sep 12, 2002 | 17.82 | 17.97 | 17.59 | 17.61 | 1,175,052 | -0.23(-1.30%) |
Sep 11, 2002 | 17.97 | 18.25 | 17.74 | 17.84 | 878,057 | -0.44(-2.42%) |
Sep 10, 2002 | 18.04 | 18.33 | 17.78 | 18.28 | 807,407 | +0.24(+1.32%) |
Sep 09, 2002 | 17.77 | 18.16 | 17.26 | 18.04 | 1,152,432 | +0.20(+1.15%) |
Sep 06, 2002 | 17.63 | 18.08 | 17.57 | 17.84 | 1,498,191 | +0.68(+3.97%) |
Sep 05, 2002 | 16.34 | 17.63 | 15.66 | 17.16 | 6,983,774 | -1.82(-9.61%) |
Sep 04, 2002 | 19.23 | 19.59 | 18.93 | 18.98 | 2,027,552 | -0.32(-1.66%) |