Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.76 | 17.83 | 17.66 | 17.77 | 1,818,222 | +0.18(+1.04%) |
Nov 27, 2002 | 17.28 | 17.61 | 17.28 | 17.59 | 3,111,319 | +0.28(+1.60%) |
Nov 26, 2002 | 17.74 | 17.79 | 17.22 | 17.31 | 2,344,362 | -0.43(-2.43%) |
Nov 25, 2002 | 17.70 | 17.83 | 17.49 | 17.74 | 3,512,567 | -0.06(-0.33%) |
Nov 22, 2002 | 17.63 | 17.84 | 17.51 | 17.80 | 3,195,258 | +0.18(+1.04%) |
Nov 21, 2002 | 17.49 | 17.90 | 17.27 | 17.62 | 4,849,326 | +0.15(+0.85%) |
Nov 20, 2002 | 17.34 | 17.50 | 16.96 | 17.47 | 4,892,818 | +0.14(+0.78%) |
Nov 19, 2002 | 17.64 | 17.72 | 17.28 | 17.34 | 3,083,734 | -0.22(-1.28%) |
Nov 18, 2002 | 17.73 | 17.78 | 17.46 | 17.56 | 3,928,368 | -0.17(-0.93%) |
Nov 15, 2002 | 17.67 | 17.99 | 17.67 | 17.73 | 3,356,028 | -0.17(-0.92%) |
Nov 14, 2002 | 17.82 | 18.11 | 17.77 | 17.89 | 2,595,502 | +0.24(+1.34%) |
Nov 13, 2002 | 17.55 | 17.82 | 17.34 | 17.66 | 4,114,861 | +0.18(+1.01%) |
Nov 12, 2002 | 17.61 | 17.73 | 17.22 | 17.48 | 4,596,494 | +0.12(+0.68%) |
Nov 11, 2002 | 17.85 | 17.89 | 17.31 | 17.36 | 2,012,669 | -0.51(-2.88%) |
Nov 08, 2002 | 17.70 | 17.93 | 17.49 | 17.87 | 4,084,569 | +0.19(+1.07%) |
Nov 07, 2002 | 18.15 | 18.15 | 17.42 | 17.69 | 4,880,803 | -0.46(-2.54%) |
Nov 06, 2002 | 17.28 | 18.32 | 17.18 | 18.15 | 6,265,285 | +1.07(+6.26%) |
Nov 05, 2002 | 17.25 | 17.41 | 17.02 | 17.08 | 5,106,388 | -0.17(-0.96%) |
Nov 04, 2002 | 17.55 | 17.87 | 17.24 | 17.24 | 3,216,919 | -0.20(-1.15%) |
Nov 01, 2002 | 17.21 | 17.45 | 16.76 | 17.44 | 2,797,564 | +0.19(+1.10%) |
Oct 31, 2002 | 17.14 | 17.52 | 17.13 | 17.25 | 4,354,493 | +0.12(+0.69%) |
Oct 30, 2002 | 16.83 | 17.14 | 16.46 | 17.14 | 4,079,492 | +0.15(+0.90%) |
Oct 29, 2002 | 17.11 | 17.17 | 16.87 | 16.98 | 4,022,799 | -0.45(-2.58%) |
Oct 28, 2002 | 17.73 | 18.00 | 17.35 | 17.43 | 3,827,337 | -0.30(-1.70%) |
Oct 25, 2002 | 17.37 | 17.79 | 17.14 | 17.73 | 2,557,763 | +0.16(+0.91%) |
Oct 24, 2002 | 17.34 | 17.61 | 17.34 | 17.57 | 4,462,294 | +0.23(+1.33%) |
Oct 23, 2002 | 17.28 | 17.46 | 17.04 | 17.34 | 4,437,586 | +0.06(+0.34%) |
Oct 22, 2002 | 17.66 | 17.69 | 16.96 | 17.28 | 3,825,814 | -0.54(-3.05%) |
Oct 21, 2002 | 17.85 | 17.96 | 17.37 | 17.83 | 4,782,987 | -0.05(-0.30%) |
Oct 18, 2002 | 17.25 | 17.89 | 16.98 | 17.88 | 4,470,586 | +0.48(+2.75%) |
Oct 17, 2002 | 17.28 | 17.68 | 17.22 | 17.40 | 4,754,218 | +0.51(+3.04%) |
Oct 16, 2002 | 17.38 | 17.54 | 16.40 | 16.89 | 5,017,034 | -0.50(-2.86%) |
Oct 15, 2002 | 16.87 | 17.40 | 16.65 | 17.38 | 6,340,762 | +1.29(+8.00%) |
Oct 14, 2002 | 16.24 | 16.39 | 15.97 | 16.10 | 3,572,305 | -0.14(-0.87%) |
Oct 11, 2002 | 15.87 | 16.48 | 15.79 | 16.24 | 7,870,445 | +0.67(+4.29%) |
Oct 10, 2002 | 15.19 | 15.82 | 15.16 | 15.57 | 7,260,366 | +0.50(+3.33%) |
Oct 09, 2002 | 16.34 | 16.35 | 14.92 | 15.07 | 8,276,769 | -1.36(-8.27%) |
Oct 08, 2002 | 16.31 | 16.60 | 16.31 | 16.43 | 4,752,187 | +0.24(+1.46%) |
Oct 07, 2002 | 16.62 | 16.84 | 16.19 | 16.19 | 5,437,913 | -0.52(-3.11%) |
Oct 04, 2002 | 17.40 | 17.48 | 16.37 | 16.71 | 3,893,507 | -0.43(-2.48%) |
Oct 03, 2002 | 17.64 | 17.75 | 17.14 | 17.14 | 4,561,802 | -0.41(-2.36%) |
Oct 02, 2002 | 17.62 | 17.75 | 17.33 | 17.55 | 4,298,647 | -0.07(-0.40%) |
Oct 01, 2002 | 16.91 | 17.62 | 16.76 | 17.62 | 3,768,445 | +0.74(+4.41%) |
Sep 30, 2002 | 16.69 | 17.11 | 16.10 | 16.88 | 5,125,681 | +0.19(+1.13%) |
Sep 27, 2002 | 17.07 | 17.25 | 16.63 | 16.69 | 3,152,781 | -0.38(-2.22%) |
Sep 26, 2002 | 16.81 | 17.25 | 16.72 | 17.07 | 4,667,064 | +0.46(+2.74%) |
Sep 25, 2002 | 16.46 | 16.73 | 16.25 | 16.61 | 3,989,630 | +0.45(+2.78%) |
Sep 24, 2002 | 16.34 | 16.66 | 16.05 | 16.16 | 5,446,713 | -0.32(-1.97%) |
Sep 23, 2002 | 16.31 | 16.55 | 16.07 | 16.49 | 4,641,340 | +0.23(+1.42%) |
Sep 20, 2002 | 16.47 | 16.61 | 16.07 | 16.26 | 6,166,962 | -0.22(-1.36%) |
Sep 19, 2002 | 16.99 | 17.05 | 16.39 | 16.48 | 5,566,190 | -0.63(-3.69%) |
Sep 18, 2002 | 16.93 | 17.25 | 16.91 | 17.11 | 5,490,544 | +0.04(+0.21%) |
Sep 17, 2002 | 17.38 | 17.53 | 17.04 | 17.08 | 4,015,692 | -0.21(-1.20%) |
Sep 16, 2002 | 17.49 | 17.64 | 17.22 | 17.28 | 3,059,027 | -0.17(-0.95%) |
Sep 13, 2002 | 17.49 | 17.67 | 17.24 | 17.45 | 3,873,199 | -0.04(-0.24%) |
Sep 12, 2002 | 17.55 | 17.73 | 17.44 | 17.49 | 3,270,904 | -0.32(-1.82%) |
Sep 11, 2002 | 18.31 | 18.31 | 17.73 | 17.82 | 2,488,886 | -0.02(-0.10%) |
Sep 10, 2002 | 17.92 | 17.95 | 17.65 | 17.83 | 4,913,972 | -0.08(-0.46%) |
Sep 09, 2002 | 17.56 | 17.99 | 17.44 | 17.92 | 6,083,192 | +0.35(+1.98%) |
Sep 06, 2002 | 17.20 | 17.90 | 17.17 | 17.57 | 7,221,950 | +0.58(+3.41%) |
Sep 05, 2002 | 16.96 | 17.07 | 16.72 | 16.99 | 7,832,029 | -0.03(-0.17%) |
Sep 04, 2002 | 16.90 | 17.21 | 16.86 | 17.02 | 8,297,416 | +0.02(+0.14%) |