Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.99 | 17.08 | 16.74 | 16.79 | 866,400 | -0.35(-2.03%) |
Nov 27, 2002 | 16.74 | 17.22 | 16.63 | 17.14 | 1,526,183 | +0.59(+3.54%) |
Nov 26, 2002 | 16.61 | 16.90 | 16.48 | 16.56 | 1,878,056 | -0.24(-1.46%) |
Nov 25, 2002 | 16.81 | 16.96 | 16.68 | 16.80 | 2,080,946 | -0.01(-0.04%) |
Nov 22, 2002 | 16.67 | 16.94 | 16.51 | 16.81 | 1,679,205 | +0.15(+0.89%) |
Nov 21, 2002 | 16.58 | 16.92 | 16.48 | 16.66 | 2,778,945 | +0.08(+0.50%) |
Nov 20, 2002 | 15.80 | 16.58 | 15.78 | 16.58 | 2,257,582 | +0.77(+4.89%) |
Nov 19, 2002 | 15.80 | 15.95 | 15.69 | 15.80 | 1,397,861 | -0.01(-0.08%) |
Nov 18, 2002 | 16.41 | 16.41 | 15.81 | 15.82 | 1,277,463 | -0.37(-2.27%) |
Nov 15, 2002 | 16.03 | 16.18 | 15.84 | 16.18 | 1,601,218 | +0.12(+0.76%) |
Nov 14, 2002 | 15.89 | 16.06 | 15.82 | 16.06 | 1,354,984 | +0.54(+3.48%) |
Nov 13, 2002 | 15.30 | 15.71 | 15.15 | 15.52 | 2,021,136 | +0.10(+0.63%) |
Nov 12, 2002 | 15.29 | 15.64 | 15.17 | 15.42 | 1,780,495 | +0.39(+2.61%) |
Nov 11, 2002 | 15.16 | 15.31 | 14.97 | 15.03 | 1,163,590 | -0.24(-1.60%) |
Nov 08, 2002 | 15.55 | 15.66 | 15.16 | 15.27 | 2,446,646 | -0.17(-1.13%) |
Nov 07, 2002 | 15.98 | 15.98 | 15.40 | 15.45 | 2,749,118 | -0.52(-3.26%) |
Nov 06, 2002 | 16.29 | 16.29 | 15.71 | 15.97 | 2,650,469 | -0.15(-0.92%) |
Nov 05, 2002 | 16.09 | 16.21 | 15.96 | 16.12 | 1,412,775 | +0.04(+0.24%) |
Nov 04, 2002 | 16.45 | 16.47 | 16.05 | 16.08 | 1,416,038 | -0.14(-0.87%) |
Nov 01, 2002 | 15.50 | 16.32 | 15.50 | 16.22 | 2,106,580 | +0.50(+3.15%) |
Oct 31, 2002 | 16.06 | 16.14 | 15.71 | 15.73 | 2,060,906 | -0.27(-1.69%) |
Oct 30, 2002 | 15.93 | 16.25 | 15.91 | 16.00 | 2,095,083 | +0.06(+0.40%) |
Oct 29, 2002 | 16.16 | 16.29 | 15.72 | 15.93 | 1,533,018 | -0.30(-1.86%) |
Oct 28, 2002 | 16.58 | 16.62 | 16.14 | 16.23 | 1,164,056 | -0.14(-0.83%) |
Oct 25, 2002 | 15.99 | 16.41 | 15.74 | 16.37 | 1,574,653 | +0.39(+2.46%) |
Oct 24, 2002 | 16.43 | 16.61 | 15.95 | 15.98 | 1,733,112 | -0.43(-2.63%) |
Oct 23, 2002 | 16.19 | 16.41 | 15.94 | 16.41 | 1,326,555 | +0.09(+0.55%) |
Oct 22, 2002 | 16.45 | 16.49 | 16.20 | 16.32 | 1,694,429 | -0.17(-1.05%) |
Oct 21, 2002 | 16.12 | 16.57 | 15.96 | 16.49 | 1,505,676 | +0.24(+1.51%) |
Oct 18, 2002 | 16.12 | 16.41 | 15.81 | 16.25 | 2,166,546 | +0.13(+0.80%) |
Oct 17, 2002 | 16.45 | 16.49 | 15.98 | 16.12 | 2,754,089 | +0.32(+2.00%) |
Oct 16, 2002 | 16.14 | 16.29 | 15.67 | 15.80 | 2,022,378 | -0.34(-2.11%) |
Oct 15, 2002 | 16.29 | 16.38 | 15.98 | 16.14 | 2,781,742 | +0.87(+5.69%) |
Oct 14, 2002 | 15.21 | 15.50 | 15.11 | 15.27 | 1,819,954 | +0.06(+0.42%) |
Oct 11, 2002 | 14.84 | 15.60 | 14.84 | 15.21 | 2,665,693 | +0.57(+3.87%) |
Oct 10, 2002 | 14.03 | 14.74 | 13.83 | 14.64 | 2,539,236 | +0.86(+6.26%) |
Oct 09, 2002 | 14.23 | 14.35 | 13.74 | 13.78 | 2,309,625 | -0.62(-4.29%) |
Oct 08, 2002 | 13.84 | 14.73 | 13.84 | 14.40 | 2,738,709 | +0.69(+5.02%) |
Oct 07, 2002 | 14.35 | 14.55 | 13.68 | 13.71 | 2,915,034 | -0.84(-5.75%) |
Oct 04, 2002 | 14.86 | 14.96 | 14.19 | 14.55 | 2,327,025 | -0.28(-1.87%) |
Oct 03, 2002 | 15.67 | 15.68 | 14.66 | 14.82 | 5,153,042 | -1.08(-6.80%) |
Oct 02, 2002 | 16.22 | 16.48 | 15.87 | 15.91 | 2,723,950 | -0.68(-4.08%) |
Oct 01, 2002 | 16.10 | 16.68 | 15.91 | 16.58 | 2,136,252 | +0.51(+3.16%) |
Sep 30, 2002 | 15.84 | 16.26 | 15.55 | 16.07 | 2,075,354 | +0.00(+0.00%) |
Sep 27, 2002 | 16.41 | 16.61 | 15.93 | 16.07 | 1,542,805 | -0.43(-2.61%) |
Sep 26, 2002 | 16.02 | 16.58 | 15.90 | 16.50 | 3,592,526 | +0.57(+3.55%) |
Sep 25, 2002 | 15.74 | 16.00 | 15.42 | 15.94 | 2,851,184 | +0.53(+3.47%) |
Sep 24, 2002 | 15.45 | 15.93 | 15.36 | 15.40 | 2,046,303 | -0.41(-2.56%) |
Sep 23, 2002 | 15.85 | 15.87 | 15.46 | 15.81 | 1,812,808 | -0.11(-0.69%) |
Sep 20, 2002 | 15.84 | 15.92 | 15.53 | 15.92 | 3,257,431 | +0.24(+1.56%) |
Sep 19, 2002 | 16.07 | 16.11 | 15.62 | 15.67 | 2,021,912 | -0.68(-4.13%) |
Sep 18, 2002 | 16.32 | 16.54 | 16.10 | 16.35 | 2,143,709 | -0.31(-1.85%) |
Sep 17, 2002 | 17.09 | 17.09 | 16.63 | 16.66 | 1,738,549 | -0.22(-1.30%) |
Sep 16, 2002 | 16.86 | 16.88 | 16.60 | 16.88 | 1,685,574 | -0.04(-0.23%) |
Sep 13, 2002 | 16.56 | 16.96 | 16.45 | 16.92 | 1,909,748 | +0.30(+1.78%) |
Sep 12, 2002 | 17.22 | 17.23 | 16.54 | 16.62 | 1,604,480 | -0.73(-4.19%) |
Sep 11, 2002 | 17.54 | 17.61 | 17.25 | 17.35 | 1,289,115 | -0.06(-0.33%) |
Sep 10, 2002 | 17.50 | 17.50 | 17.19 | 17.41 | 1,865,162 | -0.05(-0.30%) |
Sep 09, 2002 | 17.12 | 17.59 | 17.12 | 17.46 | 1,778,630 | +0.20(+1.16%) |
Sep 06, 2002 | 17.32 | 17.32 | 17.10 | 17.26 | 1,545,291 | +0.16(+0.94%) |
Sep 05, 2002 | 16.83 | 17.12 | 16.74 | 17.10 | 2,051,895 | +0.07(+0.42%) |
Sep 04, 2002 | 16.86 | 17.04 | 16.68 | 17.03 | 1,724,723 | +0.24(+1.46%) |