Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.33 | 15.43 | 15.17 | 15.39 | 326,614 | +0.15(+0.97%) |
Nov 27, 2002 | 14.72 | 15.27 | 14.72 | 15.25 | 1,059,778 | +0.55(+3.73%) |
Nov 26, 2002 | 15.23 | 15.23 | 14.65 | 14.70 | 687,444 | -0.63(-4.11%) |
Nov 25, 2002 | 15.56 | 15.56 | 15.07 | 15.33 | 447,040 | -0.12(-0.78%) |
Nov 22, 2002 | 15.66 | 15.73 | 15.27 | 15.45 | 542,066 | -0.21(-1.37%) |
Nov 21, 2002 | 15.36 | 15.69 | 15.36 | 15.66 | 424,628 | +0.17(+1.08%) |
Nov 20, 2002 | 15.53 | 15.53 | 15.29 | 15.49 | 292,249 | -0.03(-0.17%) |
Nov 19, 2002 | 15.66 | 15.73 | 15.51 | 15.52 | 248,471 | -0.01(-0.09%) |
Nov 18, 2002 | 16.16 | 16.16 | 15.52 | 15.53 | 367,852 | -0.51(-3.17%) |
Nov 15, 2002 | 15.96 | 16.09 | 15.87 | 16.04 | 269,688 | +0.06(+0.38%) |
Nov 14, 2002 | 15.74 | 15.98 | 15.74 | 15.98 | 241,748 | +0.31(+2.01%) |
Nov 13, 2002 | 15.49 | 15.82 | 15.22 | 15.67 | 252,506 | +0.15(+0.99%) |
Nov 12, 2002 | 15.43 | 15.73 | 15.41 | 15.51 | 445,247 | +0.00(+0.00%) |
Nov 11, 2002 | 15.88 | 15.96 | 15.41 | 15.51 | 432,547 | -0.40(-2.52%) |
Nov 08, 2002 | 15.96 | 16.17 | 15.76 | 15.92 | 285,974 | -0.15(-0.92%) |
Nov 07, 2002 | 16.13 | 16.13 | 15.77 | 16.06 | 504,115 | -0.10(-0.62%) |
Nov 06, 2002 | 15.45 | 16.16 | 15.35 | 16.16 | 638,138 | +0.76(+4.91%) |
Nov 05, 2002 | 15.52 | 15.57 | 15.27 | 15.41 | 325,867 | -0.11(-0.73%) |
Nov 04, 2002 | 15.84 | 15.89 | 15.39 | 15.52 | 381,896 | -0.29(-1.86%) |
Nov 01, 2002 | 15.35 | 15.82 | 15.07 | 15.82 | 355,301 | +0.46(+2.96%) |
Oct 31, 2002 | 15.65 | 15.70 | 15.19 | 15.36 | 365,760 | -0.31(-2.01%) |
Oct 30, 2002 | 15.42 | 15.71 | 15.36 | 15.67 | 377,265 | +0.21(+1.39%) |
Oct 29, 2002 | 15.58 | 15.61 | 15.20 | 15.46 | 814,294 | -0.13(-0.82%) |
Oct 28, 2002 | 15.84 | 15.93 | 15.40 | 15.59 | 627,828 | -0.25(-1.56%) |
Oct 25, 2002 | 15.59 | 15.84 | 15.30 | 15.84 | 585,096 | +0.24(+1.54%) |
Oct 24, 2002 | 15.85 | 15.96 | 15.57 | 15.59 | 678,180 | -0.29(-1.81%) |
Oct 23, 2002 | 15.59 | 16.03 | 15.48 | 15.88 | 981,785 | +0.61(+3.99%) |
Oct 22, 2002 | 15.71 | 15.71 | 15.12 | 15.27 | 789,044 | -0.44(-2.81%) |
Oct 21, 2002 | 15.86 | 15.90 | 15.59 | 15.71 | 1,558,366 | -0.21(-1.34%) |
Oct 18, 2002 | 16.09 | 16.09 | 15.69 | 15.93 | 5,229,416 | -0.17(-1.04%) |
Oct 17, 2002 | 15.66 | 16.10 | 15.65 | 16.10 | 351,865 | +0.56(+3.62%) |
Oct 16, 2002 | 16.30 | 16.30 | 15.50 | 15.53 | 395,045 | -0.72(-4.41%) |
Oct 15, 2002 | 16.06 | 16.46 | 16.06 | 16.25 | 731,072 | +0.60(+3.81%) |
Oct 14, 2002 | 15.84 | 15.93 | 15.59 | 15.65 | 346,486 | -0.09(-0.55%) |
Oct 11, 2002 | 15.05 | 16.09 | 14.93 | 15.74 | 691,777 | +0.70(+4.63%) |
Oct 10, 2002 | 14.61 | 15.39 | 14.57 | 15.05 | 831,626 | +0.54(+3.69%) |
Oct 09, 2002 | 15.21 | 15.21 | 14.51 | 14.51 | 421,939 | -0.70(-4.62%) |
Oct 08, 2002 | 14.38 | 15.30 | 14.32 | 15.21 | 648,746 | +0.96(+6.76%) |
Oct 07, 2002 | 15.46 | 15.46 | 14.20 | 14.25 | 1,348,890 | -1.12(-7.31%) |
Oct 04, 2002 | 15.83 | 15.96 | 15.15 | 15.37 | 413,572 | -0.35(-2.26%) |
Oct 03, 2002 | 15.63 | 16.05 | 15.40 | 15.73 | 925,158 | +0.00(+0.00%) |
Oct 02, 2002 | 16.50 | 16.50 | 15.72 | 15.73 | 984,923 | -1.01(-6.04%) |
Oct 01, 2002 | 16.46 | 16.78 | 16.33 | 16.74 | 737,048 | +0.05(+0.32%) |
Sep 30, 2002 | 16.41 | 16.75 | 16.20 | 16.69 | 408,193 | +0.00(+0.00%) |
Sep 27, 2002 | 17.21 | 17.21 | 16.68 | 16.69 | 543,261 | -0.53(-3.07%) |
Sep 26, 2002 | 16.79 | 17.23 | 16.77 | 17.21 | 529,216 | +0.42(+2.51%) |
Sep 25, 2002 | 16.17 | 16.79 | 16.17 | 16.79 | 559,846 | +0.65(+4.02%) |
Sep 24, 2002 | 16.37 | 16.48 | 16.06 | 16.14 | 863,451 | -0.53(-3.17%) |
Sep 23, 2002 | 16.97 | 17.42 | 16.67 | 16.67 | 500,679 | -0.45(-2.62%) |
Sep 20, 2002 | 17.01 | 17.36 | 17.01 | 17.12 | 481,405 | +0.01(+0.04%) |
Sep 19, 2002 | 17.40 | 17.56 | 17.11 | 17.11 | 2,046,942 | -0.37(-2.11%) |
Sep 18, 2002 | 17.75 | 17.75 | 17.46 | 17.48 | 618,415 | -0.27(-1.51%) |
Sep 17, 2002 | 17.69 | 17.89 | 17.64 | 17.75 | 587,039 | +0.19(+1.07%) |
Sep 16, 2002 | 17.54 | 17.63 | 17.47 | 17.56 | 461,234 | -0.05(-0.27%) |
Sep 13, 2002 | 17.68 | 17.68 | 17.31 | 17.61 | 369,943 | -0.07(-0.38%) |
Sep 12, 2002 | 17.80 | 17.81 | 17.57 | 17.68 | 355,600 | -0.29(-1.60%) |
Sep 11, 2002 | 18.07 | 18.11 | 17.92 | 17.96 | 293,295 | +0.03(+0.15%) |
Sep 10, 2002 | 17.67 | 17.96 | 17.60 | 17.94 | 546,548 | +0.23(+1.32%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.30 | 17.70 | 390,562 | +0.23(+1.34%) |
Sep 06, 2002 | 17.19 | 17.48 | 17.11 | 17.47 | 422,686 | +0.41(+2.43%) |
Sep 05, 2002 | 17.13 | 17.25 | 16.93 | 17.05 | 404,756 | -0.34(-1.96%) |
Sep 04, 2002 | 16.93 | 17.45 | 16.90 | 17.39 | 331,096 | +0.54(+3.22%) |