Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.38 | 18.44 | 18.31 | 18.37 | 138,378 | -0.05(-0.26%) |
Nov 27, 2002 | 18.14 | 18.47 | 18.14 | 18.42 | 171,563 | +0.28(+1.53%) |
Nov 26, 2002 | 18.23 | 18.32 | 18.14 | 18.14 | 247,721 | -0.22(-1.18%) |
Nov 25, 2002 | 18.26 | 18.44 | 18.14 | 18.36 | 228,806 | +0.10(+0.53%) |
Nov 22, 2002 | 18.29 | 18.45 | 18.26 | 18.26 | 275,761 | -0.10(-0.53%) |
Nov 21, 2002 | 18.20 | 18.45 | 18.20 | 18.36 | 386,597 | +0.13(+0.73%) |
Nov 20, 2002 | 17.97 | 18.26 | 17.97 | 18.23 | 622,870 | +0.14(+0.77%) |
Nov 19, 2002 | 18.02 | 18.21 | 18.00 | 18.09 | 219,846 | +0.06(+0.33%) |
Nov 18, 2002 | 18.23 | 18.35 | 17.97 | 18.03 | 329,354 | -0.33(-1.77%) |
Nov 15, 2002 | 18.08 | 18.41 | 18.07 | 18.35 | 283,892 | +0.15(+0.83%) |
Nov 14, 2002 | 17.96 | 18.23 | 17.96 | 18.20 | 182,347 | +0.33(+1.82%) |
Nov 13, 2002 | 17.90 | 17.95 | 17.61 | 17.88 | 453,961 | -0.13(-0.74%) |
Nov 12, 2002 | 17.53 | 18.11 | 17.49 | 18.01 | 395,059 | +0.48(+2.72%) |
Nov 11, 2002 | 17.57 | 17.59 | 17.35 | 17.53 | 261,160 | -0.01(-0.03%) |
Nov 08, 2002 | 17.57 | 17.71 | 17.39 | 17.54 | 550,860 | -0.09(-0.51%) |
Nov 07, 2002 | 18.00 | 18.02 | 17.57 | 17.63 | 370,171 | -0.39(-2.14%) |
Nov 06, 2002 | 18.15 | 18.31 | 17.93 | 18.01 | 412,315 | -0.10(-0.53%) |
Nov 05, 2002 | 17.96 | 18.19 | 17.96 | 18.11 | 527,962 | +0.11(+0.60%) |
Nov 04, 2002 | 18.14 | 18.68 | 17.95 | 18.00 | 551,026 | -0.11(-0.60%) |
Nov 01, 2002 | 17.84 | 18.11 | 17.75 | 18.11 | 566,124 | +0.26(+1.45%) |
Oct 31, 2002 | 17.80 | 18.04 | 17.78 | 17.85 | 599,807 | +0.06(+0.34%) |
Oct 30, 2002 | 17.72 | 18.02 | 17.72 | 17.79 | 343,126 | +0.07(+0.41%) |
Oct 29, 2002 | 17.96 | 17.98 | 17.36 | 17.72 | 523,649 | -0.31(-1.74%) |
Oct 28, 2002 | 18.00 | 18.11 | 17.84 | 18.03 | 443,011 | +0.13(+0.74%) |
Oct 25, 2002 | 17.36 | 17.96 | 17.33 | 17.90 | 423,764 | +0.50(+2.87%) |
Oct 24, 2002 | 17.75 | 17.78 | 17.36 | 17.40 | 418,454 | -0.37(-2.10%) |
Oct 23, 2002 | 17.63 | 17.81 | 17.47 | 17.77 | 492,455 | +0.04(+0.24%) |
Oct 22, 2002 | 17.72 | 17.84 | 17.47 | 17.73 | 366,355 | -0.14(-0.78%) |
Oct 21, 2002 | 17.51 | 17.87 | 17.49 | 17.87 | 308,116 | +0.11(+0.64%) |
Oct 18, 2002 | 17.84 | 17.98 | 17.66 | 17.76 | 457,778 | -0.08(-0.47%) |
Oct 17, 2002 | 17.76 | 17.98 | 17.71 | 17.84 | 340,305 | +0.33(+1.86%) |
Oct 16, 2002 | 17.63 | 17.72 | 17.40 | 17.51 | 294,013 | -0.31(-1.76%) |
Oct 15, 2002 | 17.75 | 17.92 | 17.72 | 17.83 | 470,554 | +0.54(+3.14%) |
Oct 14, 2002 | 16.97 | 17.29 | 16.82 | 17.29 | 447,822 | +0.31(+1.81%) |
Oct 11, 2002 | 16.51 | 17.39 | 16.45 | 16.98 | 589,519 | +0.47(+2.85%) |
Oct 10, 2002 | 15.81 | 16.27 | 15.81 | 16.51 | 998,185 | +0.69(+4.38%) |
Oct 09, 2002 | 16.13 | 16.15 | 15.77 | 15.81 | 561,976 | -0.40(-2.49%) |
Oct 08, 2002 | 15.44 | 16.41 | 15.44 | 16.22 | 601,798 | +0.82(+5.32%) |
Oct 07, 2002 | 15.82 | 15.94 | 15.31 | 15.40 | 2,455,641 | -0.44(-2.78%) |
Oct 04, 2002 | 16.04 | 16.16 | 15.58 | 15.84 | 832,429 | -0.17(-1.05%) |
Oct 03, 2002 | 16.60 | 16.69 | 15.95 | 16.01 | 756,934 | -0.59(-3.56%) |
Oct 02, 2002 | 17.24 | 17.24 | 16.59 | 16.60 | 699,691 | -0.79(-4.54%) |
Oct 01, 2002 | 16.83 | 17.48 | 16.82 | 17.39 | 744,490 | +0.57(+3.40%) |
Sep 30, 2002 | 16.80 | 17.12 | 16.59 | 16.82 | 658,377 | +0.02(+0.14%) |
Sep 27, 2002 | 17.18 | 17.48 | 16.78 | 16.79 | 629,507 | -0.39(-2.28%) |
Sep 26, 2002 | 16.91 | 17.29 | 16.91 | 17.18 | 397,216 | +0.38(+2.26%) |
Sep 25, 2002 | 16.42 | 16.88 | 16.42 | 16.80 | 554,178 | +0.50(+3.07%) |
Sep 24, 2002 | 16.30 | 16.57 | 16.25 | 16.30 | 409,494 | +0.01(+0.04%) |
Sep 23, 2002 | 16.42 | 16.42 | 16.24 | 16.30 | 237,434 | -0.15(-0.92%) |
Sep 20, 2002 | 16.33 | 16.59 | 16.33 | 16.45 | 407,835 | +0.13(+0.81%) |
Sep 19, 2002 | 16.88 | 16.88 | 16.31 | 16.31 | 327,363 | -0.56(-3.32%) |
Sep 18, 2002 | 16.97 | 17.09 | 16.84 | 16.88 | 301,811 | -0.24(-1.41%) |
Sep 17, 2002 | 17.23 | 17.48 | 17.08 | 17.12 | 419,782 | +0.04(+0.25%) |
Sep 16, 2002 | 17.21 | 17.27 | 17.00 | 17.07 | 264,313 | -0.14(-0.81%) |
Sep 13, 2002 | 16.95 | 17.27 | 16.86 | 17.21 | 345,614 | +0.25(+1.46%) |
Sep 12, 2002 | 17.47 | 17.47 | 16.92 | 16.97 | 962,346 | -0.57(-3.26%) |
Sep 11, 2002 | 17.66 | 17.69 | 17.48 | 17.54 | 205,411 | -0.09(-0.51%) |
Sep 10, 2002 | 17.59 | 17.63 | 17.31 | 17.63 | 625,193 | +0.04(+0.24%) |
Sep 09, 2002 | 17.51 | 17.67 | 17.33 | 17.59 | 451,970 | +0.06(+0.34%) |
Sep 06, 2002 | 17.48 | 17.54 | 17.33 | 17.53 | 538,913 | +0.17(+0.97%) |
Sep 05, 2002 | 17.45 | 17.52 | 17.26 | 17.36 | 441,849 | -0.16(-0.89%) |
Sep 04, 2002 | 17.32 | 17.57 | 17.24 | 17.51 | 581,057 | +0.20(+1.18%) |