Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.91 | 15.94 | 15.87 | 15.93 | 96,413 | +0.06(+0.35%) |
Nov 27, 2002 | 15.83 | 15.88 | 15.78 | 15.88 | 205,334 | +0.12(+0.73%) |
Nov 26, 2002 | 15.78 | 15.83 | 15.71 | 15.76 | 716,064 | +0.02(+0.12%) |
Nov 25, 2002 | 15.83 | 15.83 | 15.62 | 15.74 | 1,028,234 | -0.04(-0.24%) |
Nov 22, 2002 | 15.69 | 15.81 | 15.56 | 15.78 | 4,526,733 | +0.11(+0.69%) |
Nov 21, 2002 | 15.72 | 15.72 | 15.58 | 15.67 | 46,382 | +0.09(+0.60%) |
Nov 20, 2002 | 15.58 | 15.67 | 15.48 | 15.58 | 87,553 | -0.02(-0.10%) |
Nov 19, 2002 | 15.62 | 15.67 | 15.54 | 15.60 | 442,979 | +0.01(+0.07%) |
Nov 18, 2002 | 15.66 | 15.67 | 15.58 | 15.58 | 30,226 | -0.05(-0.34%) |
Nov 15, 2002 | 15.70 | 15.71 | 15.63 | 15.64 | 70,876 | -0.04(-0.24%) |
Nov 14, 2002 | 15.45 | 15.68 | 15.42 | 15.68 | 181,882 | +0.33(+2.12%) |
Nov 13, 2002 | 15.51 | 15.58 | 15.35 | 15.35 | 208,461 | -0.21(-1.34%) |
Nov 12, 2002 | 15.43 | 15.57 | 15.34 | 15.56 | 68,271 | +0.16(+1.02%) |
Nov 11, 2002 | 15.40 | 15.48 | 15.27 | 15.40 | 78,694 | -0.10(-0.66%) |
Nov 08, 2002 | 15.55 | 15.58 | 15.44 | 15.50 | 138,105 | -0.12(-0.80%) |
Nov 07, 2002 | 15.66 | 15.72 | 15.63 | 15.63 | 89,117 | -0.06(-0.37%) |
Nov 06, 2002 | 15.58 | 15.71 | 15.56 | 15.69 | 226,701 | +0.14(+0.88%) |
Nov 05, 2002 | 15.50 | 15.55 | 15.45 | 15.55 | 303,832 | +0.02(+0.11%) |
Nov 04, 2002 | 15.33 | 15.54 | 15.33 | 15.53 | 180,840 | +0.28(+1.84%) |
Nov 01, 2002 | 15.09 | 15.26 | 15.02 | 15.25 | 179,276 | +0.08(+0.51%) |
Oct 31, 2002 | 15.22 | 15.22 | 15.12 | 15.18 | 211,066 | +0.10(+0.64%) |
Oct 30, 2002 | 15.07 | 15.10 | 14.99 | 15.08 | 288,197 | +0.09(+0.63%) |
Oct 29, 2002 | 15.04 | 15.10 | 14.87 | 14.99 | 1,098,590 | -0.16(-1.05%) |
Oct 28, 2002 | 15.42 | 15.43 | 15.11 | 15.15 | 104,751 | -0.16(-1.03%) |
Oct 25, 2002 | 15.15 | 15.30 | 15.07 | 15.30 | 60,453 | +0.28(+1.85%) |
Oct 24, 2002 | 14.95 | 15.07 | 14.89 | 15.02 | 176,149 | +0.16(+1.10%) |
Oct 23, 2002 | 14.90 | 14.90 | 14.67 | 14.86 | 136,542 | -0.01(-0.06%) |
Oct 22, 2002 | 15.14 | 15.14 | 14.86 | 14.87 | 82,863 | -0.33(-2.15%) |
Oct 21, 2002 | 15.23 | 15.23 | 15.03 | 15.20 | 226,701 | -0.05(-0.35%) |
Oct 18, 2002 | 15.30 | 15.35 | 15.17 | 15.25 | 142,274 | +0.04(+0.29%) |
Oct 17, 2002 | 15.25 | 15.34 | 15.21 | 15.21 | 177,191 | +0.12(+0.76%) |
Oct 16, 2002 | 15.22 | 15.22 | 14.90 | 15.09 | 340,312 | -0.07(-0.44%) |
Oct 15, 2002 | 15.08 | 15.35 | 15.06 | 15.16 | 181,361 | +0.28(+1.87%) |
Oct 14, 2002 | 15.09 | 15.11 | 14.82 | 14.88 | 128,724 | -0.25(-1.64%) |
Oct 11, 2002 | 15.12 | 15.23 | 15.06 | 15.13 | 391,906 | +0.33(+2.26%) |
Oct 10, 2002 | 14.35 | 14.79 | 14.17 | 14.79 | 104,230 | +0.35(+2.43%) |
Oct 09, 2002 | 14.70 | 14.70 | 14.39 | 14.44 | 454,445 | -0.36(-2.44%) |
Oct 08, 2002 | 15.02 | 15.02 | 14.59 | 14.80 | 266,309 | -0.22(-1.46%) |
Oct 07, 2002 | 15.36 | 15.36 | 15.02 | 15.02 | 161,557 | -0.40(-2.62%) |
Oct 04, 2002 | 15.66 | 15.66 | 15.34 | 15.43 | 430,993 | -0.27(-1.70%) |
Oct 03, 2002 | 15.71 | 15.74 | 15.58 | 15.69 | 241,293 | -0.06(-0.38%) |
Oct 02, 2002 | 15.82 | 15.82 | 15.72 | 15.75 | 298,620 | -0.12(-0.77%) |
Oct 01, 2002 | 15.93 | 15.93 | 15.73 | 15.88 | 242,336 | +0.03(+0.17%) |
Sep 30, 2002 | 16.01 | 16.01 | 15.80 | 15.85 | 1,136,113 | -0.19(-1.20%) |
Sep 27, 2002 | 16.11 | 16.19 | 16.01 | 16.04 | 607,664 | -0.07(-0.43%) |
Sep 26, 2002 | 16.05 | 16.14 | 16.00 | 16.11 | 13,185,166 | +0.12(+0.74%) |
Sep 25, 2002 | 16.08 | 16.09 | 15.91 | 15.99 | 329,889 | -0.10(-0.63%) |
Sep 24, 2002 | 16.18 | 16.18 | 16.04 | 16.09 | 245,984 | -0.11(-0.66%) |
Sep 23, 2002 | 16.24 | 16.31 | 16.17 | 16.20 | 75,567 | -0.12(-0.73%) |
Sep 20, 2002 | 16.19 | 16.32 | 16.19 | 16.32 | 107,878 | +0.17(+1.06%) |
Sep 19, 2002 | 16.24 | 16.31 | 16.15 | 16.15 | 49,509 | -0.09(-0.53%) |
Sep 18, 2002 | 16.33 | 16.36 | 16.22 | 16.24 | 60,974 | -0.06(-0.39%) |
Sep 17, 2002 | 16.40 | 16.48 | 16.30 | 16.30 | 178,234 | -0.07(-0.45%) |
Sep 16, 2002 | 16.57 | 16.89 | 16.32 | 16.37 | 338,228 | -0.32(-1.94%) |
Sep 13, 2002 | 16.58 | 16.76 | 16.57 | 16.70 | 47,424 | +0.03(+0.20%) |
Sep 12, 2002 | 16.71 | 16.71 | 16.54 | 16.66 | 183,445 | -0.06(-0.36%) |
Sep 11, 2002 | 16.80 | 16.80 | 16.68 | 16.72 | 60,974 | +0.01(+0.06%) |
Sep 10, 2002 | 16.70 | 16.81 | 16.70 | 16.71 | 213,672 | -0.04(-0.22%) |
Sep 09, 2002 | 16.75 | 16.75 | 16.69 | 16.75 | 61,496 | -0.00(-0.01%) |
Sep 06, 2002 | 16.77 | 16.77 | 16.62 | 16.75 | 46,903 | +0.03(+0.18%) |
Sep 05, 2002 | 16.73 | 16.77 | 16.64 | 16.72 | 51,594 | -0.02(-0.13%) |
Sep 04, 2002 | 16.76 | 16.84 | 16.72 | 16.74 | 103,709 | -0.02(-0.10%) |