Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.11 | 17.18 | 17.07 | 17.12 | 547,406 | +0.01(+0.06%) |
Nov 27, 2002 | 17.29 | 17.31 | 17.05 | 17.11 | 1,233,043 | -0.05(-0.30%) |
Nov 26, 2002 | 17.27 | 17.42 | 17.14 | 17.17 | 1,606,776 | -0.13(-0.73%) |
Nov 25, 2002 | 17.34 | 17.39 | 16.99 | 17.29 | 1,775,724 | +0.00(+0.00%) |
Nov 22, 2002 | 17.03 | 17.29 | 16.97 | 17.29 | 2,612,587 | +0.20(+1.19%) |
Nov 21, 2002 | 17.14 | 17.14 | 16.97 | 17.09 | 1,971,255 | -0.04(-0.21%) |
Nov 20, 2002 | 17.19 | 17.22 | 17.02 | 17.12 | 2,085,856 | +0.03(+0.18%) |
Nov 19, 2002 | 16.96 | 17.13 | 16.96 | 17.09 | 1,631,587 | +0.02(+0.09%) |
Nov 18, 2002 | 17.17 | 17.20 | 17.01 | 17.08 | 1,309,444 | -0.00(-0.03%) |
Nov 15, 2002 | 17.06 | 17.20 | 17.04 | 17.08 | 1,778,481 | -0.07(-0.39%) |
Nov 14, 2002 | 16.81 | 17.19 | 16.76 | 17.15 | 3,039,486 | +0.34(+2.02%) |
Nov 13, 2002 | 17.24 | 17.37 | 16.76 | 16.81 | 3,150,148 | -0.71(-4.06%) |
Nov 12, 2002 | 17.37 | 17.67 | 17.37 | 17.52 | 1,856,063 | +0.15(+0.88%) |
Nov 11, 2002 | 17.42 | 17.56 | 17.25 | 17.37 | 948,904 | -0.06(-0.35%) |
Nov 08, 2002 | 17.45 | 17.52 | 17.31 | 17.43 | 658,463 | -0.03(-0.15%) |
Nov 07, 2002 | 17.56 | 17.60 | 17.42 | 17.45 | 1,072,365 | -0.16(-0.89%) |
Nov 06, 2002 | 17.53 | 17.69 | 17.50 | 17.61 | 1,143,647 | +0.09(+0.52%) |
Nov 05, 2002 | 17.62 | 17.69 | 17.52 | 17.52 | 1,037,119 | -0.10(-0.58%) |
Nov 04, 2002 | 17.37 | 17.76 | 17.34 | 17.62 | 1,708,578 | +0.19(+1.11%) |
Nov 01, 2002 | 17.34 | 17.52 | 17.30 | 17.43 | 1,072,956 | +0.09(+0.50%) |
Oct 31, 2002 | 17.50 | 17.56 | 17.12 | 17.34 | 1,544,356 | +0.12(+0.71%) |
Oct 30, 2002 | 16.94 | 17.22 | 16.94 | 17.22 | 1,062,323 | +0.25(+1.47%) |
Oct 29, 2002 | 16.97 | 17.06 | 16.76 | 16.97 | 1,051,887 | -0.08(-0.45%) |
Oct 28, 2002 | 17.27 | 17.33 | 17.02 | 17.05 | 1,086,543 | -0.18(-1.03%) |
Oct 25, 2002 | 17.12 | 17.25 | 17.07 | 17.23 | 1,088,906 | +0.12(+0.68%) |
Oct 24, 2002 | 16.79 | 17.14 | 16.79 | 17.11 | 1,589,842 | +0.33(+1.97%) |
Oct 23, 2002 | 16.86 | 17.01 | 16.58 | 16.78 | 39,381 | -0.07(-0.42%) |
Oct 22, 2002 | 17.16 | 17.20 | 16.78 | 16.85 | 993,011 | -0.38(-2.21%) |
Oct 21, 2002 | 17.24 | 17.32 | 17.08 | 17.23 | 594,468 | -0.02(-0.12%) |
Oct 18, 2002 | 17.31 | 17.55 | 17.08 | 17.25 | 1,280,301 | -0.06(-0.32%) |
Oct 17, 2002 | 17.18 | 17.46 | 17.11 | 17.31 | 1,388,207 | +0.26(+1.52%) |
Oct 16, 2002 | 17.11 | 17.27 | 16.78 | 17.05 | 1,079,454 | -0.07(-0.39%) |
Oct 15, 2002 | 16.86 | 17.37 | 16.68 | 17.11 | 2,109,091 | +0.56(+3.37%) |
Oct 14, 2002 | 16.89 | 17.04 | 16.56 | 16.56 | 1,042,435 | -0.38(-2.22%) |
Oct 11, 2002 | 16.45 | 17.00 | 16.25 | 16.93 | 2,315,451 | +0.48(+2.90%) |
Oct 10, 2002 | 15.84 | 16.53 | 15.74 | 16.45 | 2,838,638 | +0.51(+3.22%) |
Oct 09, 2002 | 16.35 | 16.35 | 15.87 | 15.94 | 2,865,615 | -0.54(-3.27%) |
Oct 08, 2002 | 16.40 | 16.52 | 16.00 | 16.48 | 2,851,438 | +0.06(+0.37%) |
Oct 07, 2002 | 17.10 | 17.16 | 16.31 | 16.42 | 3,053,860 | -0.70(-4.06%) |
Oct 04, 2002 | 17.78 | 17.94 | 17.08 | 17.11 | 2,449,546 | -0.67(-3.74%) |
Oct 03, 2002 | 17.65 | 17.86 | 17.51 | 17.78 | 2,397,956 | +0.11(+0.60%) |
Oct 02, 2002 | 17.83 | 17.91 | 17.59 | 17.67 | 1,431,921 | -0.25(-1.42%) |
Oct 01, 2002 | 18.15 | 18.19 | 17.68 | 17.93 | 2,587,383 | -0.22(-1.20%) |
Sep 30, 2002 | 18.43 | 18.43 | 18.11 | 18.15 | 2,587,383 | -0.20(-1.08%) |
Sep 27, 2002 | 18.49 | 18.49 | 18.34 | 18.34 | 881,561 | -0.16(-0.85%) |
Sep 26, 2002 | 18.23 | 18.53 | 18.10 | 18.50 | 1,344,887 | +0.30(+1.67%) |
Sep 25, 2002 | 18.13 | 18.25 | 17.98 | 18.20 | 1,817,272 | +0.08(+0.42%) |
Sep 24, 2002 | 18.18 | 18.22 | 17.91 | 18.12 | 2,727,385 | -0.10(-0.56%) |
Sep 23, 2002 | 18.23 | 18.28 | 18.11 | 18.22 | 1,129,272 | -0.05(-0.28%) |
Sep 20, 2002 | 18.10 | 18.35 | 18.07 | 18.27 | 2,203,607 | +0.27(+1.52%) |
Sep 19, 2002 | 17.96 | 18.19 | 17.94 | 18.00 | 1,398,447 | +0.04(+0.23%) |
Sep 18, 2002 | 17.99 | 18.07 | 17.88 | 17.96 | 1,178,302 | -0.04(-0.20%) |
Sep 17, 2002 | 18.08 | 18.23 | 17.89 | 17.99 | 1,277,938 | -0.02(-0.11%) |
Sep 16, 2002 | 17.88 | 18.07 | 17.88 | 18.01 | 715,763 | +0.10(+0.54%) |
Sep 13, 2002 | 17.66 | 18.09 | 17.66 | 17.92 | 1,566,213 | +0.26(+1.47%) |
Sep 12, 2002 | 17.71 | 17.77 | 17.47 | 17.66 | 5,363,405 | -0.06(-0.34%) |
Sep 11, 2002 | 17.77 | 17.85 | 17.69 | 17.72 | 5,101,516 | -0.04(-0.23%) |
Sep 10, 2002 | 17.74 | 17.82 | 17.67 | 17.76 | 1,118,048 | +0.03(+0.14%) |
Sep 09, 2002 | 17.68 | 17.77 | 17.59 | 17.73 | 725,215 | +0.01(+0.06%) |
Sep 06, 2002 | 17.71 | 17.83 | 17.67 | 17.72 | 1,582,753 | +0.02(+0.09%) |
Sep 05, 2002 | 17.75 | 17.80 | 17.71 | 17.71 | 1,268,684 | -0.04(-0.23%) |
Sep 04, 2002 | 17.83 | 18.00 | 17.71 | 17.75 | 1,112,929 | -0.08(-0.43%) |