Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.10 | 18.18 | 17.99 | 18.04 | 56,098 | +0.04(+0.20%) |
Nov 27, 2002 | 18.00 | 18.18 | 17.92 | 18.01 | 267,287 | +0.02(+0.12%) |
Nov 26, 2002 | 18.03 | 18.21 | 17.82 | 17.99 | 273,822 | -0.01(-0.08%) |
Nov 25, 2002 | 18.30 | 18.32 | 17.93 | 18.00 | 306,638 | -0.25(-1.37%) |
Nov 22, 2002 | 18.18 | 18.38 | 17.88 | 18.25 | 396,096 | -0.04(-0.20%) |
Nov 21, 2002 | 18.68 | 18.73 | 18.07 | 18.29 | 677,545 | -0.37(-1.97%) |
Nov 20, 2002 | 18.98 | 18.98 | 18.51 | 18.65 | 355,112 | -0.33(-1.74%) |
Nov 19, 2002 | 18.45 | 19.07 | 18.39 | 18.98 | 541,518 | +0.51(+2.78%) |
Nov 18, 2002 | 18.73 | 18.93 | 18.22 | 18.47 | 427,142 | +0.12(+0.68%) |
Nov 15, 2002 | 18.11 | 18.42 | 18.10 | 18.35 | 464,995 | +0.24(+1.34%) |
Nov 14, 2002 | 17.99 | 18.36 | 17.99 | 18.10 | 398,547 | +0.18(+1.02%) |
Nov 13, 2002 | 17.70 | 18.36 | 17.60 | 17.92 | 541,110 | +0.28(+1.58%) |
Nov 12, 2002 | 17.45 | 17.74 | 17.39 | 17.64 | 586,179 | +0.19(+1.09%) |
Nov 11, 2002 | 17.63 | 17.63 | 17.29 | 17.45 | 96,811 | -0.16(-0.92%) |
Nov 08, 2002 | 17.66 | 17.80 | 17.54 | 17.61 | 324,203 | -0.05(-0.29%) |
Nov 07, 2002 | 17.63 | 17.77 | 17.55 | 17.66 | 581,414 | -0.06(-0.33%) |
Nov 06, 2002 | 18.15 | 18.15 | 17.55 | 17.72 | 573,653 | -0.38(-2.11%) |
Nov 05, 2002 | 18.24 | 18.28 | 17.81 | 18.10 | 271,372 | -0.18(-0.96%) |
Nov 04, 2002 | 18.25 | 18.43 | 18.07 | 18.28 | 345,172 | +0.03(+0.16%) |
Nov 01, 2002 | 17.87 | 18.32 | 17.87 | 18.25 | 241,416 | +0.37(+2.05%) |
Oct 31, 2002 | 17.99 | 18.14 | 17.82 | 17.88 | 202,337 | -0.11(-0.61%) |
Oct 30, 2002 | 18.19 | 18.25 | 17.88 | 17.99 | 242,914 | -0.10(-0.53%) |
Oct 29, 2002 | 17.96 | 18.14 | 17.92 | 18.09 | 517,009 | +0.27(+1.53%) |
Oct 28, 2002 | 17.83 | 17.92 | 17.44 | 17.82 | 334,959 | -0.01(-0.08%) |
Oct 25, 2002 | 17.61 | 17.88 | 17.61 | 17.83 | 299,421 | +0.21(+1.17%) |
Oct 24, 2002 | 17.63 | 17.74 | 17.54 | 17.63 | 351,299 | +0.00(+0.00%) |
Oct 23, 2002 | 17.59 | 17.70 | 17.26 | 17.63 | 319,301 | +0.00(+0.00%) |
Oct 22, 2002 | 17.55 | 17.85 | 17.41 | 17.63 | 534,710 | +0.04(+0.21%) |
Oct 21, 2002 | 16.63 | 17.74 | 16.23 | 17.59 | 668,694 | +1.42(+8.77%) |
Oct 18, 2002 | 15.79 | 16.20 | 15.72 | 16.17 | 288,800 | +0.73(+4.71%) |
Oct 17, 2002 | 15.46 | 15.54 | 15.24 | 15.44 | 150,187 | +0.24(+1.59%) |
Oct 16, 2002 | 15.94 | 15.94 | 15.08 | 15.20 | 208,464 | -0.73(-4.61%) |
Oct 15, 2002 | 15.03 | 15.94 | 15.00 | 15.94 | 223,578 | +0.93(+6.16%) |
Oct 14, 2002 | 14.91 | 15.09 | 14.87 | 15.01 | 6,209,014 | -0.03(-0.19%) |
Oct 11, 2002 | 14.95 | 15.31 | 14.84 | 15.04 | 159,582 | +0.21(+1.39%) |
Oct 10, 2002 | 14.28 | 14.84 | 14.20 | 14.84 | 207,784 | +0.56(+3.91%) |
Oct 09, 2002 | 15.20 | 15.28 | 14.28 | 14.28 | 305,004 | -1.07(-6.99%) |
Oct 08, 2002 | 14.92 | 15.42 | 14.80 | 15.35 | 2,723,251 | +0.43(+2.90%) |
Oct 07, 2002 | 14.58 | 14.92 | 14.48 | 14.92 | 398,547 | +0.35(+2.37%) |
Oct 04, 2002 | 15.30 | 15.50 | 14.39 | 14.57 | 540,837 | -0.73(-4.75%) |
Oct 03, 2002 | 15.24 | 15.74 | 15.24 | 15.30 | 284,171 | +0.03(+0.19%) |
Oct 02, 2002 | 15.50 | 15.61 | 15.17 | 15.27 | 198,661 | -0.30(-1.93%) |
Oct 01, 2002 | 15.54 | 15.58 | 15.35 | 15.57 | 323,930 | +0.05(+0.33%) |
Sep 30, 2002 | 15.42 | 15.75 | 15.07 | 15.52 | 273,006 | +0.09(+0.57%) |
Sep 27, 2002 | 16.25 | 16.25 | 15.42 | 15.43 | 165,573 | -0.87(-5.32%) |
Sep 26, 2002 | 15.72 | 16.30 | 15.65 | 16.30 | 148,689 | +0.73(+4.67%) |
Sep 25, 2002 | 15.18 | 15.75 | 15.18 | 15.57 | 967,435 | +0.32(+2.07%) |
Sep 24, 2002 | 15.39 | 15.43 | 15.20 | 15.25 | 156,859 | -0.21(-1.38%) |
Sep 23, 2002 | 15.42 | 15.72 | 15.42 | 15.47 | 203,426 | -0.31(-1.96%) |
Sep 20, 2002 | 15.46 | 15.78 | 15.28 | 15.78 | 394,599 | +0.32(+2.04%) |
Sep 19, 2002 | 15.94 | 15.95 | 15.46 | 15.46 | 209,009 | -0.59(-3.70%) |
Sep 18, 2002 | 16.14 | 16.15 | 15.79 | 16.05 | 345,036 | -0.10(-0.64%) |
Sep 17, 2002 | 16.52 | 16.69 | 16.16 | 16.16 | 128,401 | -0.51(-3.08%) |
Sep 16, 2002 | 16.60 | 16.82 | 16.52 | 16.67 | 198,116 | -0.10(-0.57%) |
Sep 13, 2002 | 15.79 | 16.79 | 15.79 | 16.77 | 187,087 | +0.37(+2.28%) |
Sep 12, 2002 | 16.76 | 16.76 | 16.30 | 16.39 | 113,151 | -0.40(-2.36%) |
Sep 11, 2002 | 16.85 | 16.93 | 16.74 | 16.79 | 43,572 | -0.07(-0.39%) |
Sep 10, 2002 | 16.93 | 16.93 | 16.71 | 16.85 | 135,754 | -0.06(-0.35%) |
Sep 09, 2002 | 16.93 | 17.19 | 16.80 | 16.91 | 230,114 | -0.01(-0.09%) |
Sep 06, 2002 | 16.85 | 17.11 | 16.74 | 16.93 | 235,833 | +0.11(+0.66%) |
Sep 05, 2002 | 17.04 | 17.08 | 16.77 | 16.82 | 206,422 | -0.15(-0.87%) |
Sep 04, 2002 | 16.38 | 17.00 | 16.37 | 16.96 | 208,056 | +0.59(+3.63%) |