Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.50 | 16.50 | 16.40 | 16.40 | 900 | -0.01(-0.06%) |
Nov 27, 2002 | 16.45 | 16.47 | 16.36 | 16.41 | 1,500 | +0.06(+0.37%) |
Nov 26, 2002 | 16.45 | 16.45 | 16.35 | 16.35 | 900 | +0.04(+0.25%) |
Nov 25, 2002 | 16.55 | 16.55 | 16.25 | 16.31 | 5,600 | -0.24(-1.45%) |
Nov 22, 2002 | 16.13 | 16.65 | 16.05 | 16.55 | 29,100 | +0.45(+2.80%) |
Nov 21, 2002 | 16.11 | 16.20 | 16.10 | 16.10 | 6,100 | +0.00(+0.00%) |
Nov 20, 2002 | 16.21 | 16.21 | 16.10 | 16.10 | 700 | -0.10(-0.62%) |
Nov 19, 2002 | 16.15 | 16.20 | 16.15 | 16.20 | 1,600 | -0.07(-0.43%) |
Nov 18, 2002 | 16.31 | 16.31 | 16.05 | 16.27 | 8,900 | -0.04(-0.25%) |
Nov 15, 2002 | 16.30 | 16.31 | 16.30 | 16.31 | 2,700 | -0.04(-0.24%) |
Nov 14, 2002 | 16.11 | 16.35 | 16.11 | 16.35 | 9,800 | +0.28(+1.74%) |
Nov 13, 2002 | 15.93 | 16.07 | 15.93 | 16.07 | 11,000 | +0.24(+1.52%) |
Nov 12, 2002 | 15.80 | 15.85 | 15.75 | 15.83 | 8,000 | +0.04(+0.25%) |
Nov 11, 2002 | 15.84 | 15.87 | 15.79 | 15.79 | 3,500 | -0.03(-0.19%) |
Nov 08, 2002 | 15.80 | 15.83 | 15.70 | 15.82 | 3,400 | +0.04(+0.25%) |
Nov 07, 2002 | 15.68 | 15.78 | 15.68 | 15.78 | 1,000 | +0.10(+0.64%) |
Nov 06, 2002 | 15.57 | 15.68 | 15.57 | 15.68 | 2,300 | +0.11(+0.71%) |
Nov 05, 2002 | 15.53 | 15.57 | 15.53 | 15.57 | 2,600 | +0.06(+0.39%) |
Nov 04, 2002 | 15.51 | 15.52 | 15.51 | 15.51 | 3,700 | +0.02(+0.13%) |
Nov 01, 2002 | 15.47 | 15.49 | 15.46 | 15.49 | 3,400 | +0.04(+0.26%) |
Oct 31, 2002 | 15.48 | 15.48 | 15.32 | 15.45 | 13,700 | -0.02(-0.13%) |
Oct 30, 2002 | 15.47 | 15.47 | 15.47 | 15.47 | 900 | +0.03(+0.19%) |
Oct 29, 2002 | 15.47 | 15.47 | 15.20 | 15.44 | 1,040,000 | +0.08(+0.52%) |
Oct 28, 2002 | 15.45 | 15.48 | 15.36 | 15.36 | 380,000 | -0.01(-0.07%) |
Oct 25, 2002 | 15.60 | 15.60 | 15.37 | 15.37 | 8,100 | -0.23(-1.47%) |
Oct 24, 2002 | 15.59 | 15.60 | 15.59 | 15.60 | 1,500 | +0.01(+0.06%) |
Oct 23, 2002 | 15.98 | 15.98 | 15.55 | 15.59 | 6,900 | -0.26(-1.64%) |
Oct 22, 2002 | 15.98 | 15.98 | 15.60 | 15.85 | 4,400 | -0.10(-0.63%) |
Oct 21, 2002 | 16.28 | 16.28 | 15.80 | 15.95 | 8,500 | -0.25(-1.54%) |
Oct 18, 2002 | 16.26 | 16.26 | 15.82 | 16.20 | 1,720,000 | +0.00(+0.00%) |
Oct 17, 2002 | 16.15 | 16.28 | 16.05 | 16.20 | 11,600 | -0.09(-0.55%) |
Oct 16, 2002 | 16.30 | 16.30 | 16.23 | 16.29 | 2,600 | -0.01(-0.06%) |
Oct 15, 2002 | 16.74 | 16.74 | 16.30 | 16.30 | 2,900 | -0.48(-2.86%) |
Oct 14, 2002 | 16.75 | 16.78 | 16.75 | 16.78 | 2,900 | -0.05(-0.30%) |
Oct 11, 2002 | 16.83 | 16.83 | 16.83 | 16.83 | 500 | -0.01(-0.06%) |
Oct 10, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 800 | +0.12(+0.72%) |
Oct 09, 2002 | 16.85 | 16.90 | 16.72 | 16.72 | 3,100 | -0.04(-0.24%) |
Oct 08, 2002 | 16.91 | 16.91 | 16.76 | 16.76 | 6,600 | -0.19(-1.12%) |
Oct 07, 2002 | 16.90 | 16.95 | 16.90 | 16.95 | 6,900 | +0.04(+0.24%) |
Oct 04, 2002 | 16.85 | 16.99 | 16.85 | 16.91 | 3,000 | +0.07(+0.42%) |
Oct 03, 2002 | 16.75 | 16.84 | 16.75 | 16.84 | 2,000 | +0.10(+0.60%) |
Oct 02, 2002 | 16.80 | 16.82 | 16.74 | 16.74 | 3,300 | +0.02(+0.12%) |
Oct 01, 2002 | 16.85 | 16.85 | 16.72 | 16.72 | 2,700 | -0.03(-0.18%) |
Sep 30, 2002 | 16.72 | 16.75 | 16.72 | 16.75 | 700 | +0.03(+0.18%) |
Sep 27, 2002 | 16.81 | 16.81 | 16.72 | 16.72 | 2,600 | -0.07(-0.42%) |
Sep 26, 2002 | 16.80 | 16.80 | 16.76 | 16.79 | 1,800 | +0.04(+0.24%) |
Sep 25, 2002 | 16.90 | 16.90 | 16.45 | 16.75 | 26,800 | -0.30(-1.76%) |
Sep 24, 2002 | 16.86 | 17.05 | 16.86 | 17.05 | 25,200 | +0.04(+0.24%) |
Sep 23, 2002 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | +0.03(+0.18%) |
Sep 20, 2002 | 16.85 | 16.98 | 16.85 | 16.98 | 4,200 | -0.06(-0.35%) |
Sep 19, 2002 | 17.04 | 17.04 | 17.04 | 17.04 | 400 | +0.00(+0.00%) |
Sep 18, 2002 | 16.95 | 17.04 | 16.95 | 17.04 | 460,000 | +0.23(+1.37%) |
Sep 17, 2002 | 16.85 | 16.85 | 16.81 | 16.81 | 1,800 | -0.19(-1.12%) |
Sep 16, 2002 | 16.87 | 17.00 | 16.86 | 17.00 | 100,000 | -0.02(-0.12%) |
Sep 13, 2002 | 16.90 | 17.02 | 16.90 | 17.02 | 10,800 | +0.02(+0.12%) |
Sep 12, 2002 | 17.02 | 17.02 | 16.90 | 17.00 | 3,000 | -0.01(-0.06%) |
Sep 11, 2002 | 16.97 | 17.01 | 16.97 | 17.01 | 4,900 | +0.16(+0.95%) |
Sep 10, 2002 | 16.91 | 16.91 | 16.85 | 16.85 | 6,800 | -0.12(-0.71%) |
Sep 09, 2002 | 16.95 | 16.97 | 16.95 | 16.97 | 1,200 | +0.11(+0.65%) |
Sep 06, 2002 | 17.10 | 17.10 | 16.86 | 16.86 | 6,600 | -0.19(-1.11%) |
Sep 05, 2002 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 17.20 | 17.20 | 17.05 | 17.05 | 3,400 | +0.03(+0.18%) |