Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.73 | 15.88 | 15.72 | 15.78 | 114,573 | +0.07(+0.42%) |
Nov 27, 2002 | 15.52 | 15.71 | 15.48 | 15.71 | 426,380 | +0.55(+3.64%) |
Nov 26, 2002 | 15.58 | 15.59 | 15.15 | 15.16 | 679,463 | -0.46(-2.95%) |
Nov 25, 2002 | 15.74 | 15.77 | 15.58 | 15.62 | 170,105 | -0.33(-2.04%) |
Nov 22, 2002 | 15.95 | 15.99 | 15.84 | 15.95 | 254,679 | -0.06(-0.37%) |
Nov 21, 2002 | 15.83 | 16.01 | 15.69 | 16.01 | 414,571 | +0.43(+2.78%) |
Nov 20, 2002 | 15.34 | 15.57 | 15.28 | 15.57 | 99,892 | +0.13(+0.85%) |
Nov 19, 2002 | 15.45 | 15.57 | 15.32 | 15.44 | 464,039 | -0.07(-0.44%) |
Nov 18, 2002 | 15.75 | 15.75 | 15.50 | 15.51 | 310,848 | -0.08(-0.52%) |
Nov 15, 2002 | 15.38 | 15.59 | 15.28 | 15.59 | 409,465 | +0.15(+0.97%) |
Nov 14, 2002 | 15.38 | 15.44 | 15.23 | 15.44 | 497,868 | +0.53(+3.53%) |
Nov 13, 2002 | 14.97 | 15.16 | 14.79 | 14.91 | 128,616 | -0.31(-2.04%) |
Nov 12, 2002 | 15.04 | 15.29 | 15.01 | 15.22 | 119,999 | +0.25(+1.67%) |
Nov 11, 2002 | 14.96 | 15.15 | 14.85 | 14.97 | 447,124 | -0.16(-1.06%) |
Nov 08, 2002 | 15.24 | 15.27 | 15.04 | 15.13 | 281,806 | -0.08(-0.54%) |
Nov 07, 2002 | 15.33 | 15.33 | 15.13 | 15.22 | 114,573 | -0.34(-2.20%) |
Nov 06, 2002 | 15.36 | 15.58 | 15.17 | 15.56 | 355,210 | +0.01(+0.06%) |
Nov 05, 2002 | 15.36 | 15.66 | 15.36 | 15.55 | 466,273 | +0.13(+0.87%) |
Nov 04, 2002 | 15.35 | 15.46 | 15.32 | 15.41 | 699,250 | +0.33(+2.18%) |
Nov 01, 2002 | 14.79 | 15.11 | 14.76 | 15.08 | 64,467 | +0.09(+0.61%) |
Oct 31, 2002 | 14.98 | 15.08 | 14.82 | 14.99 | 357,444 | +0.20(+1.38%) |
Oct 30, 2002 | 14.49 | 14.81 | 14.43 | 14.79 | 277,657 | +0.33(+2.28%) |
Oct 29, 2002 | 14.87 | 14.87 | 14.28 | 14.46 | 382,976 | -0.50(-3.35%) |
Oct 28, 2002 | 15.00 | 15.10 | 14.84 | 14.96 | 167,552 | +0.20(+1.34%) |
Oct 25, 2002 | 14.52 | 14.85 | 14.52 | 14.76 | 127,403,384 | +0.23(+1.57%) |
Oct 24, 2002 | 14.77 | 14.77 | 14.52 | 14.54 | 204,573 | -0.10(-0.69%) |
Oct 23, 2002 | 14.63 | 14.68 | 14.35 | 14.64 | 230,104 | -0.21(-1.41%) |
Oct 22, 2002 | 14.95 | 15.02 | 14.77 | 14.85 | 95,424 | -0.41(-2.69%) |
Oct 21, 2002 | 14.95 | 15.26 | 14.78 | 15.26 | 1,755,307 | +0.30(+1.99%) |
Oct 18, 2002 | 14.77 | 15.12 | 14.73 | 14.96 | 1,544,670 | -0.18(-1.16%) |
Oct 17, 2002 | 15.24 | 15.24 | 14.89 | 15.13 | 1,072,014 | +0.52(+3.54%) |
Oct 16, 2002 | 14.77 | 14.88 | 14.61 | 14.62 | 700,527 | -0.45(-2.97%) |
Oct 15, 2002 | 14.85 | 15.08 | 14.70 | 15.07 | 4,379,970 | +1.01(+7.18%) |
Oct 14, 2002 | 14.22 | 14.27 | 14.04 | 14.06 | 3,270,616 | -0.23(-1.58%) |
Oct 11, 2002 | 14.11 | 14.41 | 14.01 | 14.28 | 5,655,599 | +0.60(+4.40%) |
Oct 10, 2002 | 13.27 | 13.77 | 13.23 | 13.68 | 3,916,569 | +0.44(+3.34%) |
Oct 09, 2002 | 13.18 | 13.36 | 13.10 | 13.24 | 256,593 | -0.17(-1.29%) |
Oct 08, 2002 | 13.55 | 13.63 | 13.24 | 13.41 | 192,126 | -0.06(-0.42%) |
Oct 07, 2002 | 13.62 | 13.72 | 13.41 | 13.47 | 186,700 | -0.19(-1.42%) |
Oct 04, 2002 | 14.04 | 14.05 | 13.55 | 13.66 | 166,275 | -0.50(-3.54%) |
Oct 03, 2002 | 14.29 | 14.43 | 14.06 | 14.16 | 156,062 | +0.17(+1.19%) |
Oct 02, 2002 | 14.07 | 14.35 | 14.00 | 14.00 | 129,892 | -0.17(-1.17%) |
Oct 01, 2002 | 13.85 | 14.27 | 13.73 | 14.16 | 116,488 | +0.34(+2.49%) |
Sep 30, 2002 | 13.69 | 13.91 | 13.55 | 13.82 | 208,083 | -0.13(-0.90%) |
Sep 27, 2002 | 14.10 | 14.24 | 13.89 | 13.94 | 127,658 | -0.23(-1.66%) |
Sep 26, 2002 | 14.04 | 14.23 | 13.97 | 14.18 | 536,485 | +0.37(+2.68%) |
Sep 25, 2002 | 13.58 | 13.82 | 13.32 | 13.81 | 144,254 | +0.55(+4.18%) |
Sep 24, 2002 | 13.08 | 13.41 | 12.97 | 13.25 | 568,400 | +0.00(+0.00%) |
Sep 23, 2002 | 13.57 | 13.69 | 13.20 | 13.25 | 1,271,799 | -0.80(-5.69%) |
Sep 20, 2002 | 14.11 | 14.19 | 13.93 | 14.05 | 104,041 | +0.20(+1.45%) |
Sep 19, 2002 | 14.02 | 14.08 | 13.85 | 13.85 | 75,637 | -0.31(-2.19%) |
Sep 18, 2002 | 14.18 | 14.41 | 14.10 | 14.16 | 196,913 | -0.29(-2.04%) |
Sep 17, 2002 | 14.74 | 14.76 | 14.46 | 14.46 | 194,679 | -0.30(-2.02%) |
Sep 16, 2002 | 14.66 | 14.76 | 14.58 | 14.76 | 65,105 | -0.07(-0.44%) |
Sep 13, 2002 | 14.94 | 14.98 | 14.76 | 14.82 | 41,169 | -0.22(-1.48%) |
Sep 12, 2002 | 15.42 | 15.42 | 15.04 | 15.04 | 95,424 | -0.56(-3.59%) |
Sep 11, 2002 | 15.74 | 15.76 | 15.59 | 15.60 | 1,563,819 | +0.33(+2.15%) |
Sep 10, 2002 | 15.32 | 15.32 | 15.18 | 15.28 | 615,953 | +0.16(+1.04%) |
Sep 09, 2002 | 15.07 | 15.23 | 14.93 | 15.12 | 274,466 | -0.15(-1.01%) |
Sep 06, 2002 | 15.32 | 15.32 | 15.12 | 15.27 | 22,659 | +0.39(+2.63%) |
Sep 05, 2002 | 14.85 | 15.02 | 14.66 | 14.88 | 362,550 | -0.32(-2.08%) |
Sep 04, 2002 | 15.20 | 15.20 | 14.92 | 15.20 | 816,058 | +0.14(+0.94%) |