Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.68 | 18.40 | 17.68 | 18.16 | 384,700 | +0.55(+3.12%) |
Nov 27, 2002 | 16.77 | 17.65 | 16.77 | 17.61 | 491,600 | +0.96(+5.77%) |
Nov 26, 2002 | 16.59 | 16.90 | 16.52 | 16.64 | 296,100 | +0.05(+0.33%) |
Nov 25, 2002 | 16.20 | 16.68 | 16.02 | 16.59 | 288,000 | +0.45(+2.76%) |
Nov 22, 2002 | 16.11 | 16.32 | 15.95 | 16.14 | 142,900 | -0.09(-0.55%) |
Nov 21, 2002 | 16.12 | 16.40 | 15.86 | 16.23 | 485,400 | +0.21(+1.34%) |
Nov 20, 2002 | 15.71 | 16.07 | 15.53 | 16.02 | 148,000 | +0.27(+1.71%) |
Nov 19, 2002 | 15.85 | 16.14 | 15.71 | 15.75 | 158,100 | -0.15(-0.94%) |
Nov 18, 2002 | 16.35 | 16.41 | 15.78 | 15.90 | 291,800 | -0.45(-2.75%) |
Nov 15, 2002 | 16.02 | 16.45 | 15.97 | 16.35 | 437,100 | +0.33(+2.03%) |
Nov 14, 2002 | 15.66 | 16.12 | 15.66 | 16.02 | 496,000 | +0.49(+3.15%) |
Nov 13, 2002 | 15.55 | 15.70 | 15.43 | 15.54 | 264,500 | -0.04(-0.22%) |
Nov 12, 2002 | 15.60 | 15.82 | 15.50 | 15.57 | 167,100 | -0.02(-0.13%) |
Nov 11, 2002 | 15.75 | 16.05 | 15.57 | 15.59 | 137,700 | -0.40(-2.50%) |
Nov 08, 2002 | 16.12 | 16.16 | 15.62 | 15.99 | 163,500 | -0.13(-0.84%) |
Nov 07, 2002 | 16.73 | 16.73 | 16.07 | 16.12 | 238,700 | -0.54(-3.21%) |
Nov 06, 2002 | 16.53 | 16.94 | 16.23 | 16.66 | 198,600 | +0.19(+1.15%) |
Nov 05, 2002 | 16.46 | 16.52 | 16.25 | 16.47 | 242,000 | -0.18(-1.08%) |
Nov 04, 2002 | 16.48 | 16.88 | 16.25 | 16.65 | 441,900 | +0.52(+3.22%) |
Nov 01, 2002 | 15.14 | 16.27 | 15.07 | 16.13 | 714,200 | +0.98(+6.50%) |
Oct 31, 2002 | 14.93 | 15.50 | 14.93 | 15.14 | 350,000 | +0.29(+1.95%) |
Oct 30, 2002 | 14.57 | 15.15 | 14.57 | 14.86 | 301,900 | +0.36(+2.45%) |
Oct 29, 2002 | 14.65 | 14.90 | 14.40 | 14.50 | 312,900 | -0.13(-0.92%) |
Oct 28, 2002 | 14.88 | 15.05 | 14.57 | 14.63 | 366,000 | -0.04(-0.27%) |
Oct 25, 2002 | 14.25 | 14.71 | 14.20 | 14.68 | 241,200 | +0.44(+3.09%) |
Oct 24, 2002 | 14.70 | 14.85 | 14.23 | 14.23 | 215,200 | -0.39(-2.67%) |
Oct 23, 2002 | 14.73 | 15.01 | 14.47 | 14.62 | 407,500 | -0.15(-1.02%) |
Oct 22, 2002 | 15.07 | 15.07 | 14.62 | 14.78 | 188,500 | -0.32(-2.12%) |
Oct 21, 2002 | 14.72 | 15.18 | 14.40 | 15.10 | 165,400 | +0.32(+2.17%) |
Oct 18, 2002 | 15.00 | 15.15 | 14.64 | 14.78 | 164,300 | -0.48(-3.15%) |
Oct 17, 2002 | 14.57 | 15.35 | 14.57 | 15.26 | 280,100 | +0.98(+6.87%) |
Oct 16, 2002 | 14.93 | 15.01 | 14.24 | 14.28 | 186,200 | -0.73(-4.87%) |
Oct 15, 2002 | 14.70 | 15.01 | 14.70 | 15.01 | 302,800 | +0.63(+4.38%) |
Oct 14, 2002 | 14.56 | 14.71 | 14.24 | 14.38 | 320,000 | -0.19(-1.27%) |
Oct 11, 2002 | 14.50 | 14.89 | 14.40 | 14.56 | 244,200 | +0.50(+3.52%) |
Oct 10, 2002 | 13.32 | 14.06 | 13.17 | 14.06 | 300,900 | +0.92(+7.00%) |
Oct 09, 2002 | 13.78 | 13.81 | 13.05 | 13.14 | 1,280,000 | -0.66(-4.78%) |
Oct 08, 2002 | 13.65 | 13.96 | 13.25 | 13.80 | 389,700 | +0.23(+1.69%) |
Oct 07, 2002 | 14.26 | 14.33 | 13.50 | 13.57 | 20,000 | -0.69(-4.80%) |
Oct 04, 2002 | 15.00 | 15.08 | 14.00 | 14.26 | 453,400 | -0.64(-4.30%) |
Oct 03, 2002 | 15.32 | 15.50 | 14.90 | 14.90 | 294,700 | -0.50(-3.25%) |
Oct 02, 2002 | 15.75 | 16.09 | 15.40 | 15.40 | 304,700 | -0.45(-2.84%) |
Oct 01, 2002 | 15.50 | 15.85 | 15.00 | 15.85 | 219,500 | +0.41(+2.66%) |
Sep 30, 2002 | 15.65 | 15.75 | 15.07 | 15.44 | 298,700 | -0.26(-1.66%) |
Sep 27, 2002 | 15.76 | 16.00 | 15.51 | 15.70 | 248,600 | -0.06(-0.35%) |
Sep 26, 2002 | 15.52 | 15.95 | 15.40 | 15.76 | 248,100 | +0.26(+1.68%) |
Sep 25, 2002 | 15.18 | 15.50 | 14.88 | 15.49 | 477,100 | +0.50(+3.37%) |
Sep 24, 2002 | 15.40 | 15.40 | 14.80 | 14.99 | 360,600 | -0.46(-3.01%) |
Sep 23, 2002 | 15.62 | 15.80 | 15.18 | 15.46 | 221,400 | -0.29(-1.87%) |
Sep 20, 2002 | 15.75 | 15.95 | 15.55 | 15.75 | 389,500 | +0.07(+0.48%) |
Sep 19, 2002 | 16.55 | 16.55 | 15.62 | 15.68 | 347,300 | -1.00(-6.00%) |
Sep 18, 2002 | 16.91 | 16.91 | 16.54 | 16.68 | 224,300 | -0.27(-1.56%) |
Sep 17, 2002 | 17.38 | 17.38 | 16.86 | 16.94 | 218,400 | +0.14(+0.86%) |
Sep 16, 2002 | 16.85 | 17.02 | 16.68 | 16.80 | 111,100 | -0.17(-1.03%) |
Sep 13, 2002 | 16.45 | 16.97 | 16.34 | 16.97 | 170,700 | +0.39(+2.38%) |
Sep 12, 2002 | 16.74 | 16.75 | 16.35 | 16.57 | 790,000 | -0.18(-1.07%) |
Sep 11, 2002 | 16.68 | 16.89 | 16.65 | 16.75 | 108,100 | +0.20(+1.21%) |
Sep 10, 2002 | 16.93 | 17.00 | 16.45 | 16.55 | 231,800 | -0.38(-2.22%) |
Sep 09, 2002 | 16.70 | 17.07 | 16.49 | 16.93 | 187,000 | +0.11(+0.62%) |
Sep 06, 2002 | 16.77 | 16.93 | 16.61 | 16.82 | 247,600 | +0.28(+1.69%) |
Sep 05, 2002 | 16.50 | 16.73 | 16.38 | 16.55 | 291,100 | +0.02(+0.09%) |
Sep 04, 2002 | 16.25 | 16.55 | 16.12 | 16.53 | 264,400 | +0.50(+3.12%) |