Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.96 | 20.96 | 20.61 | 20.61 | 86,500 | -0.34(-1.62%) |
Nov 27, 2002 | 21.15 | 21.21 | 20.80 | 20.95 | 315,000 | +0.25(+1.21%) |
Nov 26, 2002 | 20.58 | 21.05 | 20.23 | 20.70 | 261,000 | +0.09(+0.44%) |
Nov 25, 2002 | 20.00 | 20.92 | 19.90 | 20.61 | 287,600 | +0.71(+3.57%) |
Nov 22, 2002 | 18.97 | 20.23 | 18.90 | 19.90 | 356,300 | +0.79(+4.13%) |
Nov 21, 2002 | 17.98 | 19.52 | 17.98 | 19.11 | 963,600 | +1.31(+7.36%) |
Nov 20, 2002 | 18.00 | 18.70 | 17.50 | 17.80 | 942,000 | +1.30(+7.88%) |
Nov 19, 2002 | 16.83 | 16.90 | 16.47 | 16.50 | 249,000 | -0.31(-1.84%) |
Nov 18, 2002 | 16.89 | 17.09 | 16.50 | 16.81 | 273,300 | -0.04(-0.24%) |
Nov 15, 2002 | 16.60 | 17.10 | 16.31 | 16.85 | 273,700 | +0.25(+1.51%) |
Nov 14, 2002 | 16.79 | 16.90 | 16.38 | 16.60 | 266,600 | -0.16(-0.95%) |
Nov 13, 2002 | 16.25 | 17.00 | 16.15 | 16.76 | 146,600 | +0.45(+2.76%) |
Nov 12, 2002 | 16.20 | 16.50 | 16.00 | 16.31 | 106,800 | +0.29(+1.81%) |
Nov 11, 2002 | 16.03 | 16.21 | 16.00 | 16.02 | 167,300 | -0.02(-0.12%) |
Nov 08, 2002 | 16.00 | 16.30 | 15.80 | 16.04 | 116,200 | +0.03(+0.19%) |
Nov 07, 2002 | 16.10 | 16.40 | 16.00 | 16.01 | 193,100 | -0.20(-1.23%) |
Nov 06, 2002 | 16.10 | 16.42 | 16.02 | 16.21 | 287,100 | +0.21(+1.31%) |
Nov 05, 2002 | 16.36 | 16.50 | 15.90 | 16.00 | 193,400 | -0.61(-3.67%) |
Nov 04, 2002 | 16.35 | 16.75 | 16.35 | 16.61 | 265,200 | +0.37(+2.28%) |
Nov 01, 2002 | 15.86 | 16.33 | 15.68 | 16.24 | 215,500 | +0.28(+1.75%) |
Oct 31, 2002 | 15.48 | 16.03 | 15.48 | 15.96 | 246,700 | +0.46(+2.97%) |
Oct 30, 2002 | 15.17 | 15.62 | 15.10 | 15.50 | 280,300 | +0.35(+2.31%) |
Oct 29, 2002 | 14.82 | 15.19 | 14.80 | 15.15 | 278,500 | +0.23(+1.54%) |
Oct 28, 2002 | 14.85 | 15.45 | 14.85 | 14.92 | 360,100 | +0.17(+1.15%) |
Oct 25, 2002 | 14.35 | 14.95 | 14.35 | 14.75 | 431,300 | +0.34(+2.36%) |
Oct 24, 2002 | 14.45 | 15.00 | 14.41 | 14.41 | 381,300 | +0.01(+0.07%) |
Oct 23, 2002 | 14.00 | 14.40 | 13.96 | 14.40 | 73,500 | +0.39(+2.78%) |
Oct 22, 2002 | 14.16 | 14.45 | 14.00 | 14.01 | 197,700 | -0.25(-1.75%) |
Oct 21, 2002 | 13.55 | 14.34 | 13.33 | 14.26 | 207,800 | +0.61(+4.47%) |
Oct 18, 2002 | 13.03 | 13.65 | 12.56 | 13.65 | 217,000 | +0.60(+4.60%) |
Oct 17, 2002 | 12.75 | 13.20 | 12.75 | 13.05 | 149,600 | +0.65(+5.24%) |
Oct 16, 2002 | 13.02 | 13.02 | 12.38 | 12.40 | 196,900 | -0.62(-4.76%) |
Oct 15, 2002 | 12.95 | 13.56 | 12.95 | 13.02 | 234,300 | +0.62(+5.00%) |
Oct 14, 2002 | 12.01 | 12.85 | 11.90 | 12.40 | 154,100 | +0.36(+2.99%) |
Oct 11, 2002 | 11.62 | 12.23 | 11.62 | 12.04 | 157,500 | +0.52(+4.51%) |
Oct 10, 2002 | 10.96 | 11.64 | 10.65 | 11.52 | 195,000 | +0.53(+4.82%) |
Oct 09, 2002 | 11.39 | 11.40 | 10.96 | 10.99 | 702,000 | -0.50(-4.35%) |
Oct 08, 2002 | 11.30 | 11.50 | 11.11 | 11.49 | 280,800 | +0.38(+3.42%) |
Oct 07, 2002 | 11.52 | 11.70 | 11.10 | 11.11 | 417,500 | -0.31(-2.71%) |
Oct 04, 2002 | 11.71 | 11.80 | 10.96 | 11.42 | 514,300 | -0.29(-2.48%) |
Oct 03, 2002 | 12.30 | 12.59 | 11.50 | 11.71 | 577,700 | -0.68(-5.49%) |
Oct 02, 2002 | 13.01 | 13.05 | 12.39 | 12.39 | 384,700 | -0.61(-4.69%) |
Oct 01, 2002 | 13.85 | 13.85 | 12.70 | 13.00 | 652,300 | -0.80(-5.80%) |
Sep 30, 2002 | 13.75 | 13.90 | 13.48 | 13.80 | 3,440,000 | -0.15(-1.08%) |
Sep 27, 2002 | 14.03 | 14.58 | 13.70 | 13.95 | 370,500 | +0.22(+1.60%) |
Sep 26, 2002 | 13.80 | 14.05 | 13.54 | 13.73 | 212,400 | +0.02(+0.15%) |
Sep 25, 2002 | 13.35 | 13.71 | 13.09 | 13.71 | 113,000 | +0.19(+1.41%) |
Sep 24, 2002 | 13.47 | 13.78 | 13.40 | 13.52 | 219,500 | -0.05(-0.37%) |
Sep 23, 2002 | 14.00 | 14.01 | 13.45 | 13.57 | 179,300 | -0.43(-3.07%) |
Sep 20, 2002 | 14.40 | 14.40 | 14.00 | 14.00 | 204,400 | -0.20(-1.41%) |
Sep 19, 2002 | 14.53 | 14.59 | 14.15 | 14.20 | 145,800 | -0.43(-2.94%) |
Sep 18, 2002 | 14.20 | 14.71 | 14.20 | 14.63 | 239,600 | +0.22(+1.53%) |
Sep 17, 2002 | 14.73 | 14.74 | 14.35 | 14.41 | 126,700 | -0.32(-2.17%) |
Sep 16, 2002 | 14.60 | 14.74 | 14.50 | 14.73 | 103,900 | +0.23(+1.59%) |
Sep 13, 2002 | 14.70 | 14.98 | 14.50 | 14.50 | 131,300 | -0.22(-1.49%) |
Sep 12, 2002 | 15.02 | 15.05 | 14.71 | 14.72 | 177,700 | -0.32(-2.13%) |
Sep 11, 2002 | 15.00 | 15.80 | 15.00 | 15.04 | 172,400 | -0.03(-0.20%) |
Sep 10, 2002 | 15.20 | 15.33 | 14.89 | 15.07 | 263,100 | -0.11(-0.72%) |
Sep 09, 2002 | 15.25 | 15.58 | 15.04 | 15.18 | 170,900 | -0.07(-0.46%) |
Sep 06, 2002 | 15.22 | 15.42 | 14.91 | 15.25 | 198,100 | +0.16(+1.06%) |
Sep 05, 2002 | 14.96 | 15.35 | 14.93 | 15.09 | 95,700 | +0.10(+0.67%) |
Sep 04, 2002 | 14.82 | 14.99 | 14.70 | 14.99 | 203,800 | +0.19(+1.28%) |