Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.13 | 17.19 | 17.08 | 17.14 | 547,009 | +0.01(+0.06%) |
Nov 27, 2002 | 17.30 | 17.33 | 17.06 | 17.13 | 1,232,148 | -0.05(-0.30%) |
Nov 26, 2002 | 17.28 | 17.44 | 17.15 | 17.18 | 1,605,610 | -0.13(-0.73%) |
Nov 25, 2002 | 17.36 | 17.41 | 17.00 | 17.30 | 1,774,435 | +0.00(+0.00%) |
Nov 22, 2002 | 17.04 | 17.30 | 16.98 | 17.30 | 2,610,690 | +0.20(+1.19%) |
Nov 21, 2002 | 17.15 | 17.15 | 16.98 | 17.10 | 1,969,823 | -0.04(-0.21%) |
Nov 20, 2002 | 17.20 | 17.23 | 17.03 | 17.14 | 2,084,341 | +0.03(+0.18%) |
Nov 19, 2002 | 16.97 | 17.15 | 16.97 | 17.11 | 1,630,402 | +0.02(+0.09%) |
Nov 18, 2002 | 17.18 | 17.21 | 17.03 | 17.09 | 1,308,493 | -0.01(-0.03%) |
Nov 15, 2002 | 17.08 | 17.21 | 17.06 | 17.10 | 1,777,189 | -0.07(-0.38%) |
Nov 14, 2002 | 16.82 | 17.20 | 16.77 | 17.16 | 3,037,279 | +0.34(+2.02%) |
Nov 13, 2002 | 17.25 | 17.38 | 16.77 | 16.82 | 3,147,861 | -0.71(-4.06%) |
Nov 12, 2002 | 17.38 | 17.69 | 17.38 | 17.53 | 1,854,715 | +0.15(+0.88%) |
Nov 11, 2002 | 17.43 | 17.57 | 17.26 | 17.38 | 948,215 | -0.06(-0.35%) |
Nov 08, 2002 | 17.47 | 17.53 | 17.32 | 17.44 | 657,985 | -0.03(-0.15%) |
Nov 07, 2002 | 17.57 | 17.61 | 17.43 | 17.47 | 1,071,587 | -0.16(-0.89%) |
Nov 06, 2002 | 17.54 | 17.71 | 17.51 | 17.62 | 1,142,816 | +0.09(+0.52%) |
Nov 05, 2002 | 17.64 | 17.71 | 17.53 | 17.53 | 1,036,366 | -0.10(-0.58%) |
Nov 04, 2002 | 17.38 | 17.77 | 17.36 | 17.64 | 1,707,338 | +0.19(+1.11%) |
Nov 01, 2002 | 17.36 | 17.53 | 17.32 | 17.44 | 1,072,177 | +0.09(+0.50%) |
Oct 31, 2002 | 17.51 | 17.57 | 17.14 | 17.36 | 1,543,235 | +0.12(+0.71%) |
Oct 30, 2002 | 16.95 | 17.23 | 16.95 | 17.23 | 1,061,552 | +0.25(+1.47%) |
Oct 29, 2002 | 16.98 | 17.08 | 16.78 | 16.98 | 1,051,123 | -0.08(-0.45%) |
Oct 28, 2002 | 17.28 | 17.35 | 17.04 | 17.06 | 1,085,754 | -0.18(-1.03%) |
Oct 25, 2002 | 17.14 | 17.26 | 17.08 | 17.24 | 1,088,115 | +0.12(+0.68%) |
Oct 24, 2002 | 16.81 | 17.16 | 16.81 | 17.12 | 1,588,688 | +0.33(+1.97%) |
Oct 23, 2002 | 16.87 | 17.03 | 16.59 | 16.79 | 39,353 | -0.07(-0.42%) |
Oct 22, 2002 | 17.17 | 17.21 | 16.79 | 16.86 | 992,290 | -0.38(-2.21%) |
Oct 21, 2002 | 17.25 | 17.34 | 17.09 | 17.24 | 594,036 | -0.02(-0.12%) |
Oct 18, 2002 | 17.32 | 17.56 | 17.10 | 17.26 | 1,279,372 | -0.06(-0.32%) |
Oct 17, 2002 | 17.19 | 17.48 | 17.13 | 17.32 | 1,387,199 | +0.26(+1.52%) |
Oct 16, 2002 | 17.13 | 17.28 | 16.80 | 17.06 | 1,078,670 | -0.07(-0.39%) |
Oct 15, 2002 | 16.87 | 17.38 | 16.70 | 17.13 | 2,107,560 | +0.56(+3.37%) |
Oct 14, 2002 | 16.90 | 17.06 | 16.57 | 16.57 | 1,041,678 | -0.38(-2.22%) |
Oct 11, 2002 | 16.47 | 17.01 | 16.26 | 16.94 | 2,313,770 | +0.48(+2.90%) |
Oct 10, 2002 | 15.86 | 16.54 | 15.75 | 16.47 | 2,836,577 | +0.51(+3.22%) |
Oct 09, 2002 | 16.36 | 16.36 | 15.88 | 15.95 | 2,863,534 | -0.54(-3.27%) |
Oct 08, 2002 | 16.42 | 16.53 | 16.01 | 16.49 | 2,849,367 | +0.06(+0.37%) |
Oct 07, 2002 | 17.12 | 17.17 | 16.32 | 16.43 | 3,051,643 | -0.70(-4.06%) |
Oct 04, 2002 | 17.79 | 17.95 | 17.09 | 17.13 | 2,447,768 | -0.67(-3.74%) |
Oct 03, 2002 | 17.66 | 17.87 | 17.52 | 17.79 | 2,396,215 | +0.11(+0.60%) |
Oct 02, 2002 | 17.84 | 17.92 | 17.60 | 17.69 | 1,430,881 | -0.25(-1.42%) |
Oct 01, 2002 | 18.16 | 18.20 | 17.70 | 17.94 | 2,585,504 | -0.22(-1.20%) |
Sep 30, 2002 | 18.45 | 18.45 | 18.13 | 18.16 | 2,585,504 | -0.20(-1.08%) |
Sep 27, 2002 | 18.50 | 18.50 | 18.35 | 18.36 | 880,921 | -0.16(-0.85%) |
Sep 26, 2002 | 18.25 | 18.54 | 18.12 | 18.51 | 1,343,911 | +0.30(+1.67%) |
Sep 25, 2002 | 18.14 | 18.27 | 17.99 | 18.21 | 1,815,952 | +0.08(+0.42%) |
Sep 24, 2002 | 18.19 | 18.23 | 17.92 | 18.13 | 2,725,405 | -0.10(-0.56%) |
Sep 23, 2002 | 18.24 | 18.30 | 18.12 | 18.23 | 1,128,452 | -0.05(-0.28%) |
Sep 20, 2002 | 18.12 | 18.37 | 18.08 | 18.29 | 2,202,007 | +0.27(+1.52%) |
Sep 19, 2002 | 17.98 | 18.20 | 17.96 | 18.01 | 1,397,431 | +0.04(+0.23%) |
Sep 18, 2002 | 18.01 | 18.09 | 17.89 | 17.97 | 1,177,447 | -0.04(-0.20%) |
Sep 17, 2002 | 18.09 | 18.24 | 17.90 | 18.01 | 1,277,010 | -0.02(-0.11%) |
Sep 16, 2002 | 17.89 | 18.08 | 17.89 | 18.03 | 715,244 | +0.10(+0.54%) |
Sep 13, 2002 | 17.67 | 18.11 | 17.67 | 17.93 | 1,565,076 | +0.26(+1.47%) |
Sep 12, 2002 | 17.72 | 17.78 | 17.48 | 17.67 | 5,359,510 | -0.06(-0.34%) |
Sep 11, 2002 | 17.79 | 17.86 | 17.70 | 17.73 | 5,097,812 | -0.04(-0.23%) |
Sep 10, 2002 | 17.76 | 17.83 | 17.69 | 17.77 | 1,117,237 | +0.03(+0.14%) |
Sep 09, 2002 | 17.69 | 17.79 | 17.60 | 17.75 | 724,688 | +0.01(+0.06%) |
Sep 06, 2002 | 17.72 | 17.84 | 17.69 | 17.74 | 1,581,604 | +0.02(+0.09%) |
Sep 05, 2002 | 17.76 | 17.81 | 17.72 | 17.72 | 1,267,762 | -0.04(-0.23%) |
Sep 04, 2002 | 17.84 | 18.01 | 17.73 | 17.76 | 1,112,121 | -0.08(-0.43%) |