Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.94 | 17.03 | 16.72 | 16.88 | 114,413 | +0.06(+0.37%) |
Nov 27, 2002 | 16.41 | 16.88 | 16.36 | 16.82 | 438,927 | +0.55(+3.39%) |
Nov 26, 2002 | 16.48 | 16.60 | 16.15 | 16.27 | 291,362 | -0.18(-1.09%) |
Nov 25, 2002 | 16.10 | 16.44 | 15.95 | 16.44 | 454,749 | +0.79(+5.02%) |
Nov 22, 2002 | 15.42 | 15.72 | 15.24 | 15.66 | 407,068 | +0.25(+1.61%) |
Nov 21, 2002 | 14.68 | 15.48 | 14.62 | 15.41 | 524,495 | +0.59(+3.97%) |
Nov 20, 2002 | 14.18 | 15.18 | 14.12 | 14.82 | 398,888 | +0.74(+5.28%) |
Nov 19, 2002 | 14.46 | 14.46 | 13.96 | 14.08 | 230,334 | -0.42(-2.86%) |
Nov 18, 2002 | 14.87 | 15.00 | 14.36 | 14.49 | 303,202 | -0.31(-2.09%) |
Nov 15, 2002 | 14.95 | 15.04 | 14.74 | 14.80 | 227,643 | -0.15(-1.03%) |
Nov 14, 2002 | 14.56 | 15.24 | 14.56 | 14.96 | 338,075 | +0.53(+3.65%) |
Nov 13, 2002 | 14.17 | 14.57 | 13.94 | 14.43 | 408,575 | +0.22(+1.52%) |
Nov 12, 2002 | 14.02 | 14.25 | 13.94 | 14.21 | 336,568 | +0.17(+1.24%) |
Nov 11, 2002 | 14.28 | 14.34 | 13.94 | 14.04 | 265,638 | -0.50(-3.45%) |
Nov 08, 2002 | 14.46 | 15.05 | 14.25 | 14.54 | 394,582 | +0.02(+0.13%) |
Nov 07, 2002 | 14.93 | 16.10 | 14.25 | 14.52 | 2,173,003 | -3.10(-17.58%) |
Nov 06, 2002 | 16.94 | 17.71 | 16.72 | 17.62 | 242,927 | +0.72(+4.29%) |
Nov 05, 2002 | 17.03 | 17.10 | 16.41 | 16.90 | 302,556 | -0.25(-1.44%) |
Nov 04, 2002 | 18.09 | 18.10 | 16.91 | 17.14 | 255,951 | -0.38(-2.19%) |
Nov 01, 2002 | 16.54 | 17.65 | 16.29 | 17.53 | 436,882 | +0.99(+5.99%) |
Oct 31, 2002 | 16.91 | 17.19 | 16.29 | 16.54 | 445,923 | -0.40(-2.38%) |
Oct 30, 2002 | 17.37 | 17.38 | 16.57 | 16.94 | 526,863 | -0.43(-2.50%) |
Oct 29, 2002 | 17.81 | 17.81 | 16.66 | 17.37 | 628,254 | -0.44(-2.47%) |
Oct 28, 2002 | 18.12 | 18.30 | 17.53 | 17.81 | 342,596 | -0.15(-0.83%) |
Oct 25, 2002 | 17.50 | 18.02 | 17.35 | 17.96 | 779,371 | +0.46(+2.65%) |
Oct 24, 2002 | 17.64 | 18.24 | 17.46 | 17.50 | 406,207 | -0.14(-0.81%) |
Oct 23, 2002 | 16.72 | 17.65 | 16.41 | 17.64 | 269,728 | +0.82(+4.86%) |
Oct 22, 2002 | 17.68 | 17.68 | 16.66 | 16.82 | 324,836 | -0.87(-4.94%) |
Oct 21, 2002 | 17.25 | 17.82 | 16.61 | 17.70 | 224,092 | +0.44(+2.55%) |
Oct 18, 2002 | 16.82 | 17.96 | 16.38 | 17.26 | 262,947 | +0.34(+2.01%) |
Oct 17, 2002 | 16.63 | 16.98 | 16.20 | 16.92 | 341,304 | +1.43(+9.24%) |
Oct 16, 2002 | 16.17 | 16.17 | 15.42 | 15.48 | 360,786 | -0.93(-5.66%) |
Oct 15, 2002 | 16.57 | 16.77 | 16.23 | 16.41 | 654,086 | +0.95(+6.13%) |
Oct 14, 2002 | 14.56 | 15.72 | 14.50 | 15.47 | 382,850 | +0.91(+6.26%) |
Oct 11, 2002 | 13.50 | 15.48 | 13.50 | 14.56 | 588,752 | +1.15(+8.55%) |
Oct 10, 2002 | 13.63 | 13.87 | 13.10 | 13.41 | 791,856 | -0.48(-3.43%) |
Oct 09, 2002 | 13.84 | 14.08 | 13.60 | 13.89 | 362,400 | -0.11(-0.80%) |
Oct 08, 2002 | 13.13 | 14.43 | 13.13 | 14.00 | 910,037 | +0.99(+7.62%) |
Oct 07, 2002 | 13.56 | 14.00 | 12.88 | 13.01 | 633,743 | -0.71(-5.19%) |
Oct 04, 2002 | 14.56 | 14.56 | 12.76 | 13.72 | 957,503 | -0.94(-6.38%) |
Oct 03, 2002 | 15.18 | 15.18 | 14.56 | 14.65 | 412,880 | -0.53(-3.47%) |
Oct 02, 2002 | 14.79 | 15.93 | 14.56 | 15.18 | 626,209 | +0.38(+2.60%) |
Oct 01, 2002 | 15.56 | 15.56 | 14.09 | 14.80 | 1,039,520 | -0.76(-4.90%) |
Sep 30, 2002 | 16.14 | 16.41 | 15.48 | 15.56 | 808,539 | -1.72(-9.96%) |
Sep 27, 2002 | 18.09 | 18.12 | 17.19 | 17.28 | 553,233 | -0.83(-4.58%) |
Sep 26, 2002 | 19.20 | 19.85 | 17.81 | 18.11 | 897,336 | -1.06(-5.52%) |
Sep 25, 2002 | 19.51 | 20.20 | 19.17 | 19.17 | 1,294,718 | -2.63(-12.07%) |
Sep 24, 2002 | 21.71 | 22.05 | 21.22 | 21.80 | 234,640 | +0.09(+0.43%) |
Sep 23, 2002 | 22.18 | 22.20 | 21.43 | 21.71 | 2,163,424 | -0.46(-2.09%) |
Sep 20, 2002 | 22.61 | 22.67 | 21.80 | 22.17 | 356,695 | -0.26(-1.16%) |
Sep 19, 2002 | 22.79 | 22.89 | 22.30 | 22.43 | 390,169 | -0.49(-2.13%) |
Sep 18, 2002 | 22.86 | 23.00 | 22.05 | 22.92 | 255,197 | +0.00(+0.00%) |
Sep 17, 2002 | 23.29 | 23.44 | 22.61 | 22.92 | 437,743 | +0.07(+0.30%) |
Sep 16, 2002 | 22.14 | 22.89 | 22.14 | 22.86 | 201,381 | +0.81(+3.65%) |
Sep 13, 2002 | 21.52 | 22.24 | 21.07 | 22.05 | 264,884 | +0.44(+2.03%) |
Sep 12, 2002 | 21.55 | 21.62 | 20.94 | 21.61 | 473,262 | +0.01(+0.03%) |
Sep 11, 2002 | 20.84 | 21.60 | 20.84 | 21.60 | 3,132,122 | +0.89(+4.31%) |
Sep 10, 2002 | 20.56 | 20.81 | 20.07 | 20.71 | 286,626 | +0.28(+1.39%) |
Sep 09, 2002 | 19.88 | 20.52 | 19.51 | 20.43 | 254,229 | +0.68(+3.45%) |
Sep 06, 2002 | 18.74 | 19.75 | 18.70 | 19.75 | 175,549 | +1.16(+6.27%) |
Sep 05, 2002 | 18.59 | 18.95 | 18.27 | 18.58 | 320,531 | +0.00(+0.00%) |
Sep 04, 2002 | 17.65 | 18.71 | 17.50 | 18.58 | 352,498 | +1.24(+7.14%) |