Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.21 | 16.39 | 16.21 | 16.24 | 33,306 | -0.04(-0.23%) |
Nov 27, 2002 | 16.00 | 16.39 | 16.00 | 16.28 | 89,701 | +0.42(+2.66%) |
Nov 26, 2002 | 15.89 | 16.05 | 15.79 | 15.86 | 1,173,422 | -0.23(-1.41%) |
Nov 25, 2002 | 16.04 | 16.17 | 15.86 | 16.08 | 66,745 | -0.03(-0.19%) |
Nov 22, 2002 | 16.10 | 16.18 | 16.01 | 16.11 | 49,893 | -0.08(-0.47%) |
Nov 21, 2002 | 15.55 | 16.19 | 15.55 | 16.19 | 103,236 | +0.64(+4.12%) |
Nov 20, 2002 | 15.30 | 15.58 | 15.26 | 15.55 | 62,234 | +0.23(+1.48%) |
Nov 19, 2002 | 15.15 | 15.44 | 15.15 | 15.32 | 69,664 | +0.02(+0.15%) |
Nov 18, 2002 | 15.64 | 15.64 | 15.30 | 15.30 | 18,311 | -0.11(-0.73%) |
Nov 15, 2002 | 15.23 | 15.46 | 15.23 | 15.41 | 53,608 | +0.00(+0.00%) |
Nov 14, 2002 | 15.49 | 15.52 | 15.35 | 15.41 | 91,692 | +0.21(+1.39%) |
Nov 13, 2002 | 15.23 | 15.39 | 15.05 | 15.20 | 241,770 | -0.03(-0.20%) |
Nov 12, 2002 | 15.30 | 15.40 | 15.16 | 15.23 | 93,284 | +0.01(+0.05%) |
Nov 11, 2002 | 15.45 | 16.01 | 15.12 | 15.22 | 168,920 | -0.29(-1.89%) |
Nov 08, 2002 | 15.71 | 15.88 | 15.45 | 15.52 | 161,091 | -0.23(-1.48%) |
Nov 07, 2002 | 15.79 | 15.90 | 15.64 | 15.75 | 56,130 | -0.35(-2.15%) |
Nov 06, 2002 | 15.95 | 16.13 | 15.83 | 16.10 | 166,797 | +0.29(+1.86%) |
Nov 05, 2002 | 15.79 | 15.83 | 15.52 | 15.80 | 133,889 | +0.15(+0.96%) |
Nov 04, 2002 | 15.79 | 15.98 | 15.60 | 15.65 | 94,213 | +0.02(+0.10%) |
Nov 01, 2002 | 15.36 | 15.64 | 15.11 | 15.64 | 53,210 | +0.20(+1.32%) |
Oct 31, 2002 | 15.51 | 15.51 | 15.28 | 15.43 | 43,922 | +0.12(+0.79%) |
Oct 30, 2002 | 15.22 | 15.49 | 15.22 | 15.31 | 219,610 | +0.02(+0.10%) |
Oct 29, 2002 | 15.43 | 15.43 | 15.02 | 15.30 | 338,770 | -0.13(-0.83%) |
Oct 28, 2002 | 15.86 | 15.86 | 15.40 | 15.43 | 256,499 | -0.22(-1.40%) |
Oct 25, 2002 | 15.34 | 15.64 | 15.34 | 15.64 | 167,726 | +0.20(+1.27%) |
Oct 24, 2002 | 15.86 | 15.89 | 15.40 | 15.45 | 167,063 | -0.33(-2.10%) |
Oct 23, 2002 | 15.56 | 15.78 | 15.34 | 15.78 | 31,979 | +0.16(+1.01%) |
Oct 22, 2002 | 15.86 | 15.86 | 15.43 | 15.62 | 648,480 | -0.22(-1.38%) |
Oct 21, 2002 | 15.37 | 15.86 | 15.22 | 15.84 | 79,351 | +0.47(+3.04%) |
Oct 18, 2002 | 15.40 | 15.42 | 15.08 | 15.37 | 30,652 | -0.02(-0.15%) |
Oct 17, 2002 | 15.56 | 15.56 | 15.26 | 15.40 | 869,418 | +0.47(+3.13%) |
Oct 16, 2002 | 15.31 | 15.31 | 14.88 | 14.93 | 178,607 | -0.38(-2.46%) |
Oct 15, 2002 | 14.60 | 15.35 | 14.60 | 15.31 | 855,485 | +0.71(+4.85%) |
Oct 14, 2002 | 14.77 | 14.77 | 14.54 | 14.60 | 248,537 | -0.08(-0.56%) |
Oct 11, 2002 | 14.45 | 14.88 | 14.45 | 14.68 | 113,188 | +0.65(+4.62%) |
Oct 10, 2002 | 13.64 | 14.06 | 13.38 | 14.03 | 797,895 | +0.47(+3.44%) |
Oct 09, 2002 | 14.04 | 14.04 | 13.53 | 13.56 | 204,085 | -0.47(-3.38%) |
Oct 08, 2002 | 13.85 | 14.21 | 13.70 | 14.04 | 239,249 | +0.11(+0.76%) |
Oct 07, 2002 | 14.36 | 14.44 | 13.81 | 13.93 | 75,768 | -0.38(-2.68%) |
Oct 04, 2002 | 14.76 | 14.76 | 14.21 | 14.32 | 63,295 | -0.38(-2.61%) |
Oct 03, 2002 | 14.70 | 15.08 | 14.67 | 14.70 | 121,814 | -0.12(-0.81%) |
Oct 02, 2002 | 15.07 | 15.26 | 14.81 | 14.82 | 186,702 | -0.53(-3.44%) |
Oct 01, 2002 | 14.80 | 15.35 | 14.70 | 15.35 | 121,946 | +0.64(+4.35%) |
Sep 30, 2002 | 14.77 | 14.83 | 14.33 | 14.71 | 195,061 | -0.14(-0.96%) |
Sep 27, 2002 | 15.41 | 15.41 | 14.84 | 14.85 | 47,637 | -0.59(-3.81%) |
Sep 26, 2002 | 15.26 | 15.52 | 15.17 | 15.44 | 34,500,724 | +0.29(+1.94%) |
Sep 25, 2002 | 15.21 | 15.24 | 14.89 | 15.15 | 219,345 | +0.29(+1.93%) |
Sep 24, 2002 | 15.01 | 15.07 | 14.80 | 14.86 | 102,175 | -0.32(-2.13%) |
Sep 23, 2002 | 15.22 | 15.28 | 15.04 | 15.19 | 83,465 | -0.20(-1.27%) |
Sep 20, 2002 | 15.19 | 15.41 | 15.19 | 15.38 | 66,347 | +0.00(+0.00%) |
Sep 19, 2002 | 15.45 | 15.68 | 15.31 | 15.38 | 377,119 | -0.31(-1.97%) |
Sep 18, 2002 | 15.56 | 15.76 | 15.50 | 15.69 | 95,142 | -0.02(-0.14%) |
Sep 17, 2002 | 16.21 | 16.62 | 15.71 | 15.71 | 4,126,817 | -0.33(-2.07%) |
Sep 16, 2002 | 15.75 | 16.07 | 15.75 | 16.04 | 122,212 | +0.16(+1.00%) |
Sep 13, 2002 | 15.92 | 15.96 | 15.75 | 15.89 | 28,529 | -0.39(-2.41%) |
Sep 12, 2002 | 16.58 | 16.58 | 16.21 | 16.28 | 63,162 | -0.23(-1.37%) |
Sep 11, 2002 | 16.75 | 16.75 | 16.49 | 16.50 | 36,225 | +0.00(+0.00%) |
Sep 10, 2002 | 16.47 | 16.56 | 16.34 | 16.50 | 59,447 | +0.18(+1.11%) |
Sep 09, 2002 | 16.07 | 16.50 | 14.80 | 16.32 | 1,658,688 | +0.14(+0.84%) |
Sep 06, 2002 | 15.98 | 16.29 | 15.98 | 16.19 | 48,831 | +0.20(+1.27%) |
Sep 05, 2002 | 15.88 | 16.14 | 15.83 | 15.98 | 53,343 | -0.29(-1.76%) |
Sep 04, 2002 | 16.01 | 16.36 | 15.83 | 16.27 | 49,362 | +0.16(+0.98%) |