Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.18 | 16.22 | 15.89 | 15.91 | 36,732 | -0.18(-1.14%) |
Nov 27, 2002 | 15.61 | 16.12 | 15.61 | 16.10 | 151,504 | +0.55(+3.54%) |
Nov 26, 2002 | 15.68 | 15.76 | 15.42 | 15.54 | 93,595 | -0.15(-0.93%) |
Nov 25, 2002 | 15.15 | 15.72 | 15.15 | 15.69 | 136,863 | +0.52(+3.43%) |
Nov 22, 2002 | 15.01 | 15.34 | 15.01 | 15.17 | 138,040 | +0.16(+1.07%) |
Nov 21, 2002 | 14.76 | 15.04 | 14.53 | 15.01 | 108,889 | +0.18(+1.19%) |
Nov 20, 2002 | 14.46 | 14.94 | 14.42 | 14.83 | 163,661 | +0.42(+2.92%) |
Nov 19, 2002 | 14.27 | 14.53 | 14.27 | 14.41 | 133,073 | -0.24(-1.62%) |
Nov 18, 2002 | 15.07 | 15.07 | 14.52 | 14.65 | 160,916 | -0.37(-2.45%) |
Nov 15, 2002 | 15.07 | 15.16 | 14.76 | 15.02 | 137,517 | +0.01(+0.05%) |
Nov 14, 2002 | 15.45 | 15.53 | 14.84 | 15.01 | 144,184 | -0.37(-2.39%) |
Nov 13, 2002 | 15.66 | 15.66 | 15.22 | 15.38 | 113,857 | -0.21(-1.33%) |
Nov 12, 2002 | 15.34 | 15.79 | 15.34 | 15.58 | 81,307 | +0.30(+1.95%) |
Nov 11, 2002 | 15.72 | 15.72 | 15.25 | 15.28 | 37,516 | -0.44(-2.77%) |
Nov 08, 2002 | 15.68 | 15.84 | 15.49 | 15.72 | 37,255 | -0.06(-0.39%) |
Nov 07, 2002 | 16.03 | 16.03 | 15.61 | 15.78 | 79,216 | -0.54(-3.28%) |
Nov 06, 2002 | 16.06 | 16.42 | 15.99 | 16.32 | 112,942 | +0.25(+1.57%) |
Nov 05, 2002 | 16.29 | 16.45 | 16.00 | 16.06 | 71,896 | -0.25(-1.55%) |
Nov 04, 2002 | 16.41 | 16.72 | 16.29 | 16.32 | 70,458 | -0.02(-0.09%) |
Nov 01, 2002 | 16.18 | 16.39 | 15.99 | 16.33 | 120,916 | +0.12(+0.76%) |
Oct 31, 2002 | 15.68 | 16.32 | 15.68 | 16.21 | 96,340 | +0.48(+3.06%) |
Oct 30, 2002 | 15.45 | 15.80 | 15.45 | 15.73 | 90,981 | +0.29(+1.88%) |
Oct 29, 2002 | 15.80 | 15.80 | 15.38 | 15.44 | 132,027 | -0.30(-1.90%) |
Oct 28, 2002 | 15.48 | 15.87 | 15.47 | 15.74 | 137,648 | +0.25(+1.63%) |
Oct 25, 2002 | 14.92 | 15.48 | 14.92 | 15.48 | 129,282 | +0.55(+3.69%) |
Oct 24, 2002 | 14.70 | 15.14 | 14.68 | 14.93 | 181,047 | +0.43(+2.95%) |
Oct 23, 2002 | 14.46 | 14.56 | 14.28 | 14.50 | 96,994 | +0.06(+0.42%) |
Oct 22, 2002 | 14.33 | 14.53 | 14.19 | 14.44 | 152,288 | +0.09(+0.64%) |
Oct 21, 2002 | 14.44 | 14.44 | 14.07 | 14.35 | 79,477 | -0.11(-0.79%) |
Oct 18, 2002 | 14.84 | 14.85 | 14.47 | 14.47 | 78,170 | -0.39(-2.63%) |
Oct 17, 2002 | 14.46 | 14.97 | 14.46 | 14.86 | 61,830 | +0.57(+3.96%) |
Oct 16, 2002 | 14.39 | 14.65 | 14.29 | 14.29 | 92,680 | -0.12(-0.85%) |
Oct 15, 2002 | 13.88 | 14.63 | 13.88 | 14.41 | 107,059 | +0.60(+4.38%) |
Oct 14, 2002 | 13.69 | 13.89 | 13.66 | 13.81 | 46,797 | +0.06(+0.45%) |
Oct 11, 2002 | 13.54 | 14.08 | 13.54 | 13.75 | 63,529 | +0.34(+2.51%) |
Oct 10, 2002 | 12.93 | 13.50 | 12.93 | 13.41 | 83,530 | +0.41(+3.12%) |
Oct 09, 2002 | 13.23 | 13.53 | 13.00 | 13.00 | 98,301 | -0.74(-5.40%) |
Oct 08, 2002 | 13.69 | 14.05 | 13.41 | 13.75 | 128,497 | +0.08(+0.56%) |
Oct 07, 2002 | 14.37 | 14.37 | 13.54 | 13.67 | 89,673 | -0.63(-4.39%) |
Oct 04, 2002 | 14.53 | 14.61 | 13.99 | 14.30 | 124,576 | -0.16(-1.11%) |
Oct 03, 2002 | 14.23 | 14.67 | 14.23 | 14.46 | 75,164 | +0.29(+2.05%) |
Oct 02, 2002 | 14.75 | 14.86 | 14.17 | 14.17 | 134,510 | -0.60(-4.04%) |
Oct 01, 2002 | 14.50 | 14.85 | 14.01 | 14.76 | 174,511 | +0.24(+1.69%) |
Sep 30, 2002 | 14.42 | 14.61 | 14.07 | 14.52 | 156,864 | -0.24(-1.66%) |
Sep 27, 2002 | 15.30 | 15.30 | 14.65 | 14.76 | 214,380 | -0.54(-3.50%) |
Sep 26, 2002 | 15.26 | 15.57 | 15.22 | 15.30 | 297,649 | +0.11(+0.70%) |
Sep 25, 2002 | 15.15 | 15.45 | 15.03 | 15.19 | 260,263 | +0.08(+0.51%) |
Sep 24, 2002 | 15.26 | 15.30 | 15.02 | 15.12 | 217,518 | -0.07(-0.45%) |
Sep 23, 2002 | 15.32 | 15.38 | 14.99 | 15.19 | 106,144 | -0.14(-0.90%) |
Sep 20, 2002 | 14.92 | 15.32 | 14.89 | 15.32 | 221,178 | +0.49(+3.30%) |
Sep 19, 2002 | 15.84 | 15.87 | 14.79 | 14.83 | 330,068 | -1.00(-6.33%) |
Sep 18, 2002 | 15.80 | 16.06 | 15.72 | 15.84 | 63,660 | +0.00(+0.00%) |
Sep 17, 2002 | 16.41 | 16.45 | 15.80 | 15.84 | 63,791 | -0.44(-2.73%) |
Sep 16, 2002 | 16.52 | 16.56 | 16.25 | 16.28 | 56,340 | -0.25(-1.53%) |
Sep 13, 2002 | 16.85 | 16.85 | 16.32 | 16.53 | 107,713 | -0.34(-2.00%) |
Sep 12, 2002 | 16.65 | 16.97 | 16.59 | 16.87 | 85,360 | +0.21(+1.29%) |
Sep 11, 2002 | 16.49 | 16.78 | 16.49 | 16.65 | 34,248 | +0.21(+1.26%) |
Sep 10, 2002 | 16.56 | 16.56 | 16.16 | 16.45 | 281,309 | +0.00(+0.00%) |
Sep 09, 2002 | 16.18 | 16.48 | 15.91 | 16.45 | 57,124 | +0.29(+1.80%) |
Sep 06, 2002 | 15.82 | 16.47 | 15.82 | 16.16 | 158,955 | +0.15(+0.91%) |
Sep 05, 2002 | 16.49 | 16.49 | 16.00 | 16.01 | 156,864 | -0.40(-2.42%) |
Sep 04, 2002 | 16.83 | 16.89 | 16.10 | 16.41 | 201,047 | -0.46(-2.72%) |