Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.82 | 16.10 | 15.82 | 15.98 | 820,817 | +0.06(+0.37%) |
Nov 27, 2002 | 15.58 | 15.99 | 15.57 | 15.92 | 941,200 | +0.48(+3.08%) |
Nov 26, 2002 | 15.53 | 15.66 | 15.40 | 15.45 | 1,578,460 | -0.08(-0.52%) |
Nov 25, 2002 | 15.80 | 15.87 | 15.42 | 15.53 | 1,934,089 | -0.24(-1.55%) |
Nov 22, 2002 | 15.62 | 15.89 | 15.53 | 15.77 | 1,740,591 | -0.03(-0.17%) |
Nov 21, 2002 | 15.55 | 15.91 | 15.55 | 15.80 | 1,733,965 | +0.31(+1.99%) |
Nov 20, 2002 | 15.12 | 15.49 | 15.08 | 15.49 | 1,400,867 | +0.28(+1.85%) |
Nov 19, 2002 | 15.37 | 15.47 | 15.08 | 15.21 | 982,285 | -0.18(-1.15%) |
Nov 18, 2002 | 15.62 | 15.73 | 15.36 | 15.39 | 1,096,042 | -0.23(-1.48%) |
Nov 15, 2002 | 15.44 | 15.62 | 15.32 | 15.62 | 1,621,975 | +0.07(+0.44%) |
Nov 14, 2002 | 15.32 | 15.57 | 15.26 | 15.55 | 1,672,779 | +0.35(+2.29%) |
Nov 13, 2002 | 14.65 | 15.23 | 14.49 | 15.20 | 2,307,830 | +0.58(+3.96%) |
Nov 12, 2002 | 14.42 | 14.73 | 14.37 | 14.62 | 2,603,156 | +0.20(+1.41%) |
Nov 11, 2002 | 14.55 | 14.56 | 14.33 | 14.42 | 2,202,467 | -0.23(-1.58%) |
Nov 08, 2002 | 14.93 | 15.01 | 14.57 | 14.65 | 2,573,557 | -0.38(-2.53%) |
Nov 07, 2002 | 15.15 | 15.17 | 14.94 | 15.03 | 1,365,966 | -0.23(-1.51%) |
Nov 06, 2002 | 15.21 | 15.30 | 14.98 | 15.26 | 1,427,373 | +0.07(+0.48%) |
Nov 05, 2002 | 15.05 | 15.23 | 14.93 | 15.19 | 2,153,430 | +0.21(+1.39%) |
Nov 04, 2002 | 15.30 | 15.38 | 14.98 | 14.98 | 2,084,955 | -0.08(-0.54%) |
Nov 01, 2002 | 15.19 | 15.24 | 15.01 | 15.06 | 2,856,293 | -0.13(-0.83%) |
Oct 31, 2002 | 15.27 | 15.42 | 15.11 | 15.19 | 1,482,595 | -0.13(-0.86%) |
Oct 30, 2002 | 15.08 | 15.43 | 15.08 | 15.32 | 132,532 | +0.24(+1.59%) |
Oct 29, 2002 | 15.39 | 15.51 | 14.87 | 15.08 | 1,308,094 | -0.29(-1.86%) |
Oct 28, 2002 | 15.84 | 15.84 | 15.33 | 15.37 | 1,423,618 | -0.36(-2.30%) |
Oct 25, 2002 | 15.26 | 15.87 | 15.26 | 15.73 | 2,011,399 | +0.45(+2.96%) |
Oct 24, 2002 | 15.72 | 15.78 | 15.19 | 15.27 | 1,402,855 | -0.43(-2.77%) |
Oct 23, 2002 | 15.58 | 15.80 | 15.24 | 15.71 | 1,207,811 | +0.06(+0.38%) |
Oct 22, 2002 | 15.63 | 15.89 | 15.39 | 15.65 | 1,817,018 | +0.01(+0.06%) |
Oct 21, 2002 | 14.71 | 15.80 | 14.68 | 15.64 | 1,493,860 | +0.66(+4.38%) |
Oct 18, 2002 | 14.98 | 15.17 | 14.57 | 14.98 | 2,150,116 | -0.06(-0.42%) |
Oct 17, 2002 | 14.94 | 15.17 | 14.79 | 15.05 | 1,112,609 | +0.50(+3.45%) |
Oct 16, 2002 | 15.03 | 15.17 | 14.35 | 14.55 | 1,371,268 | -0.48(-3.22%) |
Oct 15, 2002 | 14.83 | 15.03 | 14.71 | 15.03 | 1,528,540 | +0.59(+4.11%) |
Oct 14, 2002 | 14.41 | 14.47 | 14.20 | 14.44 | 1,204,277 | -0.04(-0.28%) |
Oct 11, 2002 | 13.76 | 14.48 | 13.72 | 14.48 | 1,468,900 | +0.76(+5.54%) |
Oct 10, 2002 | 13.02 | 13.80 | 13.02 | 13.72 | 1,884,610 | +0.68(+5.21%) |
Oct 09, 2002 | 13.34 | 13.34 | 12.99 | 13.04 | 1,144,858 | -0.32(-2.37%) |
Oct 08, 2002 | 13.47 | 13.52 | 12.93 | 13.36 | 2,843,702 | -0.00(-0.03%) |
Oct 07, 2002 | 14.01 | 14.08 | 13.34 | 13.36 | 1,921,056 | -0.70(-4.99%) |
Oct 04, 2002 | 14.08 | 14.22 | 13.83 | 14.06 | 1,852,360 | +0.10(+0.68%) |
Oct 03, 2002 | 14.12 | 14.29 | 13.85 | 13.97 | 1,185,281 | -0.08(-0.58%) |
Oct 02, 2002 | 14.48 | 14.55 | 14.05 | 14.05 | 1,741,254 | -0.43(-2.97%) |
Oct 01, 2002 | 13.88 | 14.58 | 13.84 | 14.48 | 2,155,197 | +0.67(+4.89%) |
Sep 30, 2002 | 14.01 | 14.03 | 13.57 | 13.80 | 3,527,790 | -0.35(-2.46%) |
Sep 27, 2002 | 14.21 | 14.37 | 14.09 | 14.15 | 2,173,310 | -0.06(-0.41%) |
Sep 26, 2002 | 14.53 | 14.53 | 14.11 | 14.21 | 2,740,769 | -0.30(-2.06%) |
Sep 25, 2002 | 14.37 | 14.61 | 14.03 | 14.51 | 1,616,894 | +0.28(+1.94%) |
Sep 24, 2002 | 14.58 | 14.73 | 14.18 | 14.23 | 2,263,432 | -0.50(-3.41%) |
Sep 23, 2002 | 14.73 | 14.78 | 14.46 | 14.74 | 2,453,395 | +0.01(+0.06%) |
Sep 20, 2002 | 14.49 | 14.93 | 14.49 | 14.73 | 4,495,719 | +0.13(+0.90%) |
Sep 19, 2002 | 14.79 | 14.79 | 14.49 | 14.60 | 3,314,413 | -0.21(-1.41%) |
Sep 18, 2002 | 14.80 | 14.96 | 14.71 | 14.80 | 1,968,326 | -0.14(-0.94%) |
Sep 17, 2002 | 15.26 | 15.32 | 14.94 | 14.94 | 2,981,315 | -0.23(-1.49%) |
Sep 16, 2002 | 15.19 | 15.26 | 15.00 | 15.17 | 1,558,359 | -0.01(-0.06%) |
Sep 13, 2002 | 15.29 | 15.39 | 15.06 | 15.18 | 2,692,395 | -0.11(-0.74%) |
Sep 12, 2002 | 15.62 | 15.62 | 15.23 | 15.29 | 2,351,566 | -0.44(-2.79%) |
Sep 11, 2002 | 15.96 | 15.98 | 15.72 | 15.73 | 1,798,243 | -0.21(-1.33%) |
Sep 10, 2002 | 15.91 | 16.01 | 15.86 | 15.94 | 1,885,714 | +0.05(+0.34%) |
Sep 09, 2002 | 15.66 | 15.94 | 15.56 | 15.89 | 1,666,152 | +0.04(+0.26%) |
Sep 06, 2002 | 15.89 | 16.06 | 15.83 | 15.85 | 1,089,195 | +0.19(+1.18%) |
Sep 05, 2002 | 15.73 | 15.83 | 15.61 | 15.66 | 1,512,415 | -0.29(-1.84%) |
Sep 04, 2002 | 15.89 | 16.03 | 15.77 | 15.96 | 2,268,512 | +0.05(+0.28%) |