Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.00 | 18.13 | 17.79 | 17.85 | 150,063 | -0.07(-0.38%) |
Nov 27, 2002 | 17.57 | 17.91 | 17.51 | 17.91 | 509,910 | +0.51(+2.93%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.34 | 17.40 | 474,220 | -0.34(-1.91%) |
Nov 25, 2002 | 17.70 | 17.98 | 17.47 | 17.74 | 362,791 | +0.17(+0.97%) |
Nov 22, 2002 | 17.69 | 17.87 | 17.40 | 17.57 | 641,599 | -0.10(-0.58%) |
Nov 21, 2002 | 17.00 | 17.79 | 16.99 | 17.68 | 868,932 | +0.47(+2.71%) |
Nov 20, 2002 | 16.77 | 17.49 | 16.77 | 17.21 | 484,703 | +0.32(+1.91%) |
Nov 19, 2002 | 17.06 | 17.18 | 16.68 | 16.89 | 531,701 | -0.29(-1.68%) |
Nov 18, 2002 | 17.62 | 17.82 | 17.06 | 17.17 | 531,230 | -0.46(-2.60%) |
Nov 15, 2002 | 17.06 | 17.69 | 17.06 | 17.63 | 507,908 | +0.25(+1.47%) |
Nov 14, 2002 | 16.68 | 17.38 | 16.60 | 17.38 | 362,084 | +0.77(+4.65%) |
Nov 13, 2002 | 16.33 | 16.87 | 16.29 | 16.61 | 511,559 | +0.06(+0.36%) |
Nov 12, 2002 | 16.34 | 16.79 | 16.34 | 16.55 | 417,681 | +0.32(+1.99%) |
Nov 11, 2002 | 16.47 | 16.49 | 15.96 | 16.22 | 546,660 | -0.29(-1.75%) |
Nov 08, 2002 | 16.61 | 16.99 | 16.40 | 16.51 | 454,902 | -0.04(-0.26%) |
Nov 07, 2002 | 16.95 | 16.96 | 16.54 | 16.55 | 706,854 | -0.42(-2.50%) |
Nov 06, 2002 | 16.89 | 17.17 | 16.49 | 16.98 | 716,984 | +0.25(+1.52%) |
Nov 05, 2002 | 17.24 | 17.40 | 16.52 | 16.72 | 965,991 | -0.72(-4.14%) |
Nov 04, 2002 | 17.85 | 18.00 | 17.42 | 17.45 | 656,205 | -0.41(-2.28%) |
Nov 01, 2002 | 17.45 | 17.86 | 17.25 | 17.85 | 468,448 | +0.38(+2.19%) |
Oct 31, 2002 | 17.26 | 17.73 | 17.11 | 17.47 | 663,861 | +0.21(+1.23%) |
Oct 30, 2002 | 16.64 | 17.34 | 16.43 | 17.26 | 725,818 | +0.58(+3.46%) |
Oct 29, 2002 | 16.81 | 16.92 | 16.12 | 16.68 | 749,965 | -0.21(-1.26%) |
Oct 28, 2002 | 17.40 | 17.40 | 16.13 | 16.89 | 1,719,019 | -0.83(-4.69%) |
Oct 25, 2002 | 16.81 | 17.91 | 16.62 | 17.73 | 1,957,660 | -1.10(-5.86%) |
Oct 24, 2002 | 18.71 | 19.13 | 18.63 | 18.83 | 722,873 | +0.27(+1.46%) |
Oct 23, 2002 | 18.22 | 18.56 | 17.89 | 18.56 | 380,459 | +0.31(+1.72%) |
Oct 22, 2002 | 18.52 | 18.52 | 18.02 | 18.24 | 1,201,452 | -0.31(-1.65%) |
Oct 21, 2002 | 17.74 | 18.62 | 17.58 | 18.55 | 590,831 | +0.59(+3.26%) |
Oct 18, 2002 | 18.08 | 18.08 | 17.61 | 17.96 | 371,272 | -0.14(-0.80%) |
Oct 17, 2002 | 17.62 | 18.11 | 17.44 | 18.11 | 395,419 | +0.84(+4.87%) |
Oct 16, 2002 | 17.83 | 17.90 | 17.23 | 17.27 | 515,328 | -0.56(-3.14%) |
Oct 15, 2002 | 17.85 | 18.04 | 17.62 | 17.83 | 561,502 | +0.76(+4.43%) |
Oct 14, 2002 | 16.97 | 17.23 | 16.89 | 17.07 | 635,945 | +0.11(+0.65%) |
Oct 11, 2002 | 16.81 | 17.45 | 16.68 | 16.96 | 470,686 | +0.64(+3.90%) |
Oct 10, 2002 | 16.13 | 16.33 | 15.78 | 16.33 | 1,001,092 | +0.25(+1.58%) |
Oct 09, 2002 | 16.54 | 16.54 | 15.69 | 16.07 | 945,378 | -0.49(-2.97%) |
Oct 08, 2002 | 15.99 | 16.70 | 15.85 | 16.56 | 1,087,078 | +0.67(+4.22%) |
Oct 07, 2002 | 16.65 | 16.91 | 15.72 | 15.89 | 479,520 | -0.67(-4.05%) |
Oct 04, 2002 | 17.18 | 17.18 | 16.23 | 16.56 | 775,761 | -0.62(-3.61%) |
Oct 03, 2002 | 17.72 | 17.72 | 16.89 | 17.18 | 1,098,151 | -0.53(-3.02%) |
Oct 02, 2002 | 18.27 | 18.27 | 17.68 | 17.72 | 5,948,367 | -0.61(-3.33%) |
Oct 01, 2002 | 18.17 | 18.44 | 17.48 | 18.33 | 787,775 | +0.47(+2.61%) |
Sep 30, 2002 | 18.25 | 18.25 | 17.28 | 17.86 | 656,440 | -0.44(-2.41%) |
Sep 27, 2002 | 18.96 | 19.10 | 18.19 | 18.30 | 297,300 | -0.87(-4.52%) |
Sep 26, 2002 | 18.75 | 19.25 | 18.74 | 19.17 | 360,789 | +0.47(+2.50%) |
Sep 25, 2002 | 18.17 | 18.72 | 17.92 | 18.70 | 438,883 | +0.43(+2.37%) |
Sep 24, 2002 | 18.13 | 18.34 | 17.83 | 18.27 | 675,993 | +0.14(+0.80%) |
Sep 23, 2002 | 18.34 | 18.34 | 17.68 | 18.13 | 683,767 | -0.26(-1.43%) |
Sep 20, 2002 | 18.21 | 18.52 | 18.18 | 18.39 | 509,910 | +0.18(+0.98%) |
Sep 19, 2002 | 18.51 | 18.80 | 18.19 | 18.21 | 300,363 | -0.48(-2.59%) |
Sep 18, 2002 | 15.67 | 18.89 | 18.47 | 18.69 | 492,948 | +0.05(+0.27%) |
Sep 17, 2002 | 19.72 | 19.87 | 18.53 | 18.64 | 758,328 | -1.05(-5.35%) |
Sep 16, 2002 | 19.48 | 19.78 | 19.39 | 19.70 | 410,614 | -0.06(-0.30%) |
Sep 13, 2002 | 19.66 | 19.82 | 19.37 | 19.76 | 1,755,062 | -0.08(-0.39%) |
Sep 12, 2002 | 20.58 | 20.58 | 19.74 | 19.83 | 367,385 | -0.76(-3.71%) |
Sep 11, 2002 | 20.80 | 20.90 | 20.53 | 20.60 | 232,280 | -0.16(-0.78%) |
Sep 10, 2002 | 20.48 | 20.84 | 20.46 | 20.76 | 198,593 | +0.26(+1.28%) |
Sep 09, 2002 | 20.29 | 20.68 | 20.06 | 20.49 | 232,634 | +0.08(+0.37%) |
Sep 06, 2002 | 19.93 | 20.46 | 19.91 | 20.42 | 348,421 | +0.65(+3.26%) |
Sep 05, 2002 | 19.99 | 19.99 | 19.53 | 19.77 | 279,749 | -0.33(-1.65%) |
Sep 04, 2002 | 19.59 | 20.14 | 19.48 | 20.10 | 316,971 | +0.53(+2.73%) |