Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.96 | 19.97 | 19.72 | 19.73 | 231,660 | -0.22(-1.11%) |
Nov 27, 2002 | 19.75 | 20.04 | 19.72 | 19.96 | 894,076 | +0.22(+1.09%) |
Nov 26, 2002 | 19.77 | 19.86 | 19.59 | 19.74 | 915,728 | -0.15(-0.74%) |
Nov 25, 2002 | 19.92 | 20.15 | 19.78 | 19.89 | 716,986 | +0.00(+0.00%) |
Nov 22, 2002 | 19.77 | 19.99 | 19.75 | 19.89 | 836,161 | +0.09(+0.46%) |
Nov 21, 2002 | 19.54 | 19.85 | 19.50 | 19.80 | 1,009,906 | +0.31(+1.60%) |
Nov 20, 2002 | 18.86 | 19.53 | 18.86 | 19.48 | 503,809 | +0.54(+2.85%) |
Nov 19, 2002 | 19.04 | 19.05 | 18.79 | 18.95 | 590,065 | -0.05(-0.27%) |
Nov 18, 2002 | 19.47 | 19.47 | 18.91 | 19.00 | 638,299 | -0.35(-1.79%) |
Nov 15, 2002 | 18.94 | 19.37 | 18.81 | 19.34 | 938,789 | +0.31(+1.64%) |
Nov 14, 2002 | 18.65 | 19.04 | 18.65 | 19.03 | 906,575 | +0.58(+3.14%) |
Nov 13, 2002 | 18.32 | 18.89 | 18.18 | 18.45 | 911,680 | -0.12(-0.67%) |
Nov 12, 2002 | 18.27 | 18.77 | 18.25 | 18.58 | 772,085 | +0.31(+1.68%) |
Nov 11, 2002 | 18.59 | 18.60 | 18.23 | 18.27 | 1,115,351 | -0.33(-1.77%) |
Nov 08, 2002 | 18.75 | 19.01 | 18.47 | 18.60 | 777,014 | -0.15(-0.79%) |
Nov 07, 2002 | 19.54 | 19.55 | 18.68 | 18.75 | 1,072,751 | -0.81(-4.15%) |
Nov 06, 2002 | 19.95 | 19.95 | 19.26 | 19.56 | 941,253 | -0.24(-1.23%) |
Nov 05, 2002 | 19.60 | 19.94 | 19.58 | 19.80 | 782,999 | +0.09(+0.46%) |
Nov 04, 2002 | 19.88 | 19.99 | 19.58 | 19.71 | 906,046 | -0.11(-0.57%) |
Nov 01, 2002 | 19.21 | 19.88 | 19.09 | 19.83 | 557,851 | +0.59(+3.04%) |
Oct 31, 2002 | 19.54 | 19.57 | 19.19 | 19.24 | 915,728 | -0.07(-0.38%) |
Oct 30, 2002 | 19.12 | 19.39 | 19.06 | 19.31 | 531,446 | +0.26(+1.34%) |
Oct 29, 2002 | 19.26 | 19.31 | 18.85 | 19.06 | 590,418 | -0.22(-1.12%) |
Oct 28, 2002 | 19.60 | 19.71 | 19.20 | 19.27 | 610,309 | -0.19(-0.99%) |
Oct 25, 2002 | 19.00 | 19.53 | 18.86 | 19.47 | 1,126,617 | +0.49(+2.60%) |
Oct 24, 2002 | 19.46 | 19.56 | 18.95 | 18.97 | 788,104 | -0.37(-1.91%) |
Oct 23, 2002 | 19.23 | 19.42 | 18.91 | 19.34 | 1,076,975 | +0.11(+0.59%) |
Oct 22, 2002 | 19.13 | 19.23 | 18.98 | 19.23 | 1,095,283 | +0.02(+0.12%) |
Oct 21, 2002 | 18.89 | 19.21 | 18.62 | 19.21 | 1,029,622 | +0.25(+1.32%) |
Oct 18, 2002 | 18.73 | 19.04 | 18.52 | 18.96 | 1,296,314 | +0.22(+1.18%) |
Oct 17, 2002 | 18.89 | 18.98 | 18.63 | 18.73 | 1,277,302 | +0.36(+1.98%) |
Oct 16, 2002 | 18.67 | 18.80 | 18.31 | 18.37 | 1,188,229 | -0.31(-1.67%) |
Oct 15, 2002 | 18.32 | 18.88 | 18.20 | 18.68 | 1,777,239 | +0.85(+4.75%) |
Oct 14, 2002 | 17.58 | 18.09 | 17.47 | 17.84 | 1,087,890 | +0.26(+1.45%) |
Oct 11, 2002 | 17.18 | 18.12 | 17.13 | 17.58 | 2,030,023 | +1.15(+7.02%) |
Oct 10, 2002 | 15.68 | 16.54 | 15.50 | 16.43 | 2,514,997 | +0.86(+5.51%) |
Oct 09, 2002 | 16.03 | 16.03 | 15.54 | 15.57 | 1,369,192 | -0.46(-2.87%) |
Oct 08, 2002 | 15.49 | 16.32 | 15.49 | 16.03 | 2,088,643 | +0.64(+4.13%) |
Oct 07, 2002 | 16.01 | 16.21 | 15.39 | 15.39 | 510,498 | -0.73(-4.51%) |
Oct 04, 2002 | 17.23 | 17.38 | 15.97 | 16.12 | 3,997,203 | -1.03(-6.03%) |
Oct 03, 2002 | 18.36 | 18.39 | 17.14 | 17.16 | 2,564,639 | -1.15(-6.27%) |
Oct 02, 2002 | 19.43 | 19.43 | 18.18 | 18.30 | 2,013,828 | -1.07(-5.51%) |
Oct 01, 2002 | 18.60 | 19.44 | 18.49 | 19.37 | 1,850,821 | +0.81(+4.38%) |
Sep 30, 2002 | 18.46 | 18.72 | 18.04 | 18.56 | 1,420,418 | +0.10(+0.52%) |
Sep 27, 2002 | 18.91 | 19.00 | 18.41 | 18.46 | 1,122,216 | -0.44(-2.31%) |
Sep 26, 2002 | 18.55 | 18.95 | 18.43 | 18.90 | 2,112,407 | +0.36(+1.93%) |
Sep 25, 2002 | 18.01 | 18.63 | 17.89 | 18.54 | 1,176,787 | +0.64(+3.59%) |
Sep 24, 2002 | 18.18 | 18.41 | 17.85 | 17.90 | 1,346,131 | -0.45(-2.45%) |
Sep 23, 2002 | 18.15 | 18.49 | 17.98 | 18.35 | 1,545,402 | +0.16(+0.87%) |
Sep 20, 2002 | 17.89 | 18.63 | 17.89 | 18.19 | 3,092,917 | +0.17(+0.95%) |
Sep 19, 2002 | 18.35 | 18.45 | 17.89 | 18.02 | 1,507,907 | -0.62(-3.32%) |
Sep 18, 2002 | 18.97 | 18.97 | 18.58 | 18.64 | 1,194,918 | -0.33(-1.74%) |
Sep 17, 2002 | 19.80 | 19.82 | 18.96 | 18.97 | 1,130,138 | -0.55(-2.82%) |
Sep 16, 2002 | 19.41 | 19.54 | 19.10 | 19.52 | 1,006,034 | +0.11(+0.59%) |
Sep 13, 2002 | 19.14 | 19.43 | 18.92 | 19.41 | 920,833 | +0.27(+1.40%) |
Sep 12, 2002 | 19.85 | 19.85 | 19.03 | 19.14 | 1,186,293 | -0.81(-4.07%) |
Sep 11, 2002 | 20.03 | 20.08 | 19.86 | 19.95 | 620,343 | -0.16(-0.79%) |
Sep 10, 2002 | 20.31 | 20.31 | 19.91 | 20.11 | 891,084 | -0.28(-1.37%) |
Sep 09, 2002 | 20.31 | 20.59 | 20.07 | 20.39 | 969,595 | +0.07(+0.36%) |
Sep 06, 2002 | 20.16 | 20.39 | 20.07 | 20.31 | 848,483 | +0.26(+1.30%) |
Sep 05, 2002 | 19.83 | 20.09 | 19.58 | 20.05 | 894,604 | -0.02(-0.09%) |
Sep 04, 2002 | 19.60 | 20.13 | 19.50 | 20.07 | 832,640 | +0.47(+2.41%) |