Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.89 | 17.08 | 16.85 | 17.08 | 1,881,957 | -0.18(-1.04%) |
Nov 27, 2002 | 17.27 | 17.48 | 17.25 | 17.26 | 1,628,745 | +0.14(+0.84%) |
Nov 26, 2002 | 17.53 | 17.56 | 17.07 | 17.11 | 2,129,829 | -0.61(-3.45%) |
Nov 25, 2002 | 17.64 | 17.79 | 17.48 | 17.73 | 3,192,519 | -0.06(-0.33%) |
Nov 22, 2002 | 17.77 | 17.96 | 17.53 | 17.78 | 1,627,855 | -0.18(-1.00%) |
Nov 21, 2002 | 17.90 | 17.98 | 17.83 | 17.96 | 1,049,339 | +0.23(+1.29%) |
Nov 20, 2002 | 17.62 | 17.79 | 17.53 | 17.73 | 1,648,993 | -0.02(-0.13%) |
Nov 19, 2002 | 17.61 | 17.86 | 17.59 | 17.76 | 1,823,661 | +0.37(+2.12%) |
Nov 18, 2002 | 17.56 | 17.64 | 17.39 | 17.39 | 1,440,282 | -0.51(-2.84%) |
Nov 15, 2002 | 17.61 | 17.95 | 17.59 | 17.90 | 1,402,901 | +0.06(+0.33%) |
Nov 14, 2002 | 17.72 | 17.86 | 17.53 | 17.84 | 1,527,727 | +0.12(+0.68%) |
Nov 13, 2002 | 17.80 | 17.98 | 17.53 | 17.72 | 3,024,749 | +0.05(+0.31%) |
Nov 12, 2002 | 17.86 | 17.98 | 17.66 | 17.66 | 1,108,303 | +0.08(+0.46%) |
Nov 11, 2002 | 17.61 | 17.77 | 17.53 | 17.58 | 1,465,648 | -0.28(-1.59%) |
Nov 08, 2002 | 17.91 | 18.00 | 17.79 | 17.86 | 1,869,052 | +0.04(+0.23%) |
Nov 07, 2002 | 17.85 | 18.20 | 17.80 | 17.82 | 2,141,845 | -0.02(-0.10%) |
Nov 06, 2002 | 17.67 | 17.90 | 17.53 | 17.84 | 1,908,658 | +0.49(+2.85%) |
Nov 05, 2002 | 16.98 | 17.46 | 16.94 | 17.35 | 1,486,786 | +0.27(+1.58%) |
Nov 04, 2002 | 17.03 | 17.25 | 16.94 | 17.08 | 1,448,960 | +0.16(+0.93%) |
Nov 01, 2002 | 16.94 | 16.95 | 16.70 | 16.92 | 1,678,364 | -0.02(-0.11%) |
Oct 31, 2002 | 17.13 | 17.20 | 16.88 | 16.94 | 1,558,433 | +0.00(+0.03%) |
Oct 30, 2002 | 17.05 | 17.06 | 16.81 | 16.93 | 1,561,548 | -0.37(-2.13%) |
Oct 29, 2002 | 17.48 | 17.59 | 16.95 | 17.30 | 1,687,932 | +0.00(+0.00%) |
Oct 28, 2002 | 17.48 | 17.76 | 17.17 | 17.30 | 1,648,326 | -0.12(-0.70%) |
Oct 25, 2002 | 17.17 | 17.57 | 17.04 | 17.42 | 1,711,740 | +0.35(+2.03%) |
Oct 24, 2002 | 17.06 | 17.27 | 16.89 | 17.08 | 3,051,895 | -0.57(-3.23%) |
Oct 23, 2002 | 17.76 | 17.88 | 17.33 | 17.65 | 4,258,769 | -0.93(-5.01%) |
Oct 22, 2002 | 18.80 | 18.86 | 18.22 | 18.58 | 1,855,034 | -0.22(-1.15%) |
Oct 21, 2002 | 18.48 | 18.82 | 18.31 | 18.80 | 1,950,044 | -0.07(-0.38%) |
Oct 18, 2002 | 18.95 | 19.10 | 18.67 | 18.87 | 2,524,778 | -0.50(-2.58%) |
Oct 17, 2002 | 19.32 | 19.39 | 19.06 | 19.37 | 1,462,311 | +0.50(+2.64%) |
Oct 16, 2002 | 18.89 | 19.06 | 18.82 | 18.87 | 2,278,241 | -0.44(-2.28%) |
Oct 15, 2002 | 18.91 | 19.32 | 18.88 | 19.31 | 2,531,676 | +0.54(+2.90%) |
Oct 14, 2002 | 18.50 | 18.82 | 18.50 | 18.76 | 1,936,249 | +0.30(+1.63%) |
Oct 11, 2002 | 18.24 | 18.52 | 17.90 | 18.46 | 1,379,538 | +0.39(+2.16%) |
Oct 10, 2002 | 17.35 | 18.18 | 17.25 | 18.07 | 2,527,003 | +0.32(+1.80%) |
Oct 09, 2002 | 17.71 | 18.06 | 17.68 | 17.75 | 2,425,763 | -0.27(-1.50%) |
Oct 08, 2002 | 18.03 | 18.05 | 17.63 | 18.02 | 3,759,020 | +0.18(+1.03%) |
Oct 07, 2002 | 17.81 | 18.16 | 17.72 | 17.84 | 1,665,681 | -0.43(-2.36%) |
Oct 04, 2002 | 18.41 | 18.49 | 18.11 | 18.27 | 2,377,924 | -0.44(-2.33%) |
Oct 03, 2002 | 18.86 | 19.30 | 18.61 | 18.71 | 3,269,506 | +0.27(+1.49%) |
Oct 02, 2002 | 18.47 | 18.71 | 18.39 | 18.43 | 3,368,299 | +0.23(+1.28%) |
Oct 01, 2002 | 17.71 | 18.26 | 17.55 | 18.20 | 3,350,944 | +0.93(+5.36%) |
Sep 30, 2002 | 17.29 | 17.41 | 16.97 | 17.27 | 2,093,338 | -0.19(-1.11%) |
Sep 27, 2002 | 17.51 | 17.97 | 17.38 | 17.46 | 3,999,994 | +0.15(+0.86%) |
Sep 26, 2002 | 17.11 | 17.39 | 17.04 | 17.32 | 3,276,849 | +0.76(+4.56%) |
Sep 25, 2002 | 16.34 | 16.61 | 16.11 | 16.56 | 1,919,783 | +0.60(+3.77%) |
Sep 24, 2002 | 15.69 | 16.14 | 15.64 | 15.96 | 623,017 | -0.02(-0.14%) |
Sep 23, 2002 | 16.03 | 16.34 | 15.85 | 15.98 | 1,822,103 | -0.40(-2.44%) |
Sep 20, 2002 | 16.54 | 16.61 | 16.28 | 16.38 | 3,112,639 | +0.57(+3.61%) |
Sep 19, 2002 | 16.09 | 16.16 | 15.79 | 15.81 | 4,948,093 | -1.07(-6.36%) |
Sep 18, 2002 | 16.67 | 16.99 | 16.65 | 16.88 | 1,600,487 | +0.04(+0.27%) |
Sep 17, 2002 | 17.24 | 17.30 | 16.84 | 16.84 | 2,172,105 | -0.24(-1.39%) |
Sep 16, 2002 | 16.92 | 17.15 | 16.82 | 17.08 | 956,999 | +0.00(+0.00%) |
Sep 13, 2002 | 16.76 | 17.17 | 16.66 | 17.08 | 1,802,745 | -0.12(-0.68%) |
Sep 12, 2002 | 17.42 | 17.45 | 17.17 | 17.20 | 1,787,392 | -0.43(-2.45%) |
Sep 11, 2002 | 17.80 | 17.88 | 17.60 | 17.63 | 1,292,093 | +0.24(+1.40%) |
Sep 10, 2002 | 17.42 | 17.48 | 17.24 | 17.38 | 2,198,139 | +0.27(+1.55%) |
Sep 09, 2002 | 16.71 | 17.22 | 16.66 | 17.12 | 1,710,405 | +0.29(+1.71%) |
Sep 06, 2002 | 17.30 | 17.30 | 16.83 | 16.83 | 1,340,600 | +0.14(+0.86%) |
Sep 05, 2002 | 16.38 | 16.84 | 16.31 | 16.69 | 2,015,906 | -0.27(-1.59%) |
Sep 04, 2002 | 16.52 | 17.01 | 16.52 | 16.96 | 1,909,771 | +0.62(+3.82%) |