Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.22 | 17.31 | 16.97 | 17.02 | 854,903 | -0.35(-2.03%) |
Nov 27, 2002 | 16.96 | 17.45 | 16.86 | 17.37 | 1,505,930 | +0.59(+3.54%) |
Nov 26, 2002 | 16.83 | 17.12 | 16.70 | 16.78 | 1,853,134 | -0.25(-1.46%) |
Nov 25, 2002 | 17.04 | 17.19 | 16.91 | 17.03 | 2,053,332 | -0.01(-0.04%) |
Nov 22, 2002 | 16.89 | 17.16 | 16.73 | 17.03 | 1,656,922 | +0.15(+0.89%) |
Nov 21, 2002 | 16.80 | 17.15 | 16.70 | 16.88 | 2,742,069 | +0.08(+0.50%) |
Nov 20, 2002 | 16.02 | 16.80 | 16.00 | 16.80 | 2,227,624 | +0.78(+4.89%) |
Nov 19, 2002 | 16.01 | 16.17 | 15.90 | 16.02 | 1,379,312 | -0.01(-0.08%) |
Nov 18, 2002 | 16.64 | 16.64 | 16.02 | 16.03 | 1,260,511 | -0.37(-2.27%) |
Nov 15, 2002 | 16.24 | 16.40 | 16.05 | 16.40 | 1,579,970 | +0.12(+0.76%) |
Nov 14, 2002 | 16.11 | 16.28 | 16.03 | 16.28 | 1,337,004 | +0.55(+3.48%) |
Nov 13, 2002 | 15.51 | 15.92 | 15.35 | 15.73 | 1,994,315 | +0.10(+0.63%) |
Nov 12, 2002 | 15.49 | 15.85 | 15.38 | 15.63 | 1,756,868 | +0.40(+2.61%) |
Nov 11, 2002 | 15.36 | 15.52 | 15.17 | 15.23 | 1,148,149 | -0.25(-1.60%) |
Nov 08, 2002 | 15.75 | 15.87 | 15.36 | 15.48 | 2,414,179 | -0.18(-1.12%) |
Nov 07, 2002 | 16.19 | 16.19 | 15.60 | 15.66 | 2,712,637 | -0.53(-3.26%) |
Nov 06, 2002 | 16.50 | 16.50 | 15.92 | 16.18 | 2,615,297 | -0.15(-0.92%) |
Nov 05, 2002 | 16.31 | 16.43 | 16.17 | 16.33 | 1,394,028 | +0.04(+0.24%) |
Nov 04, 2002 | 16.67 | 16.69 | 16.26 | 16.30 | 1,397,247 | -0.14(-0.87%) |
Nov 01, 2002 | 15.71 | 16.54 | 15.71 | 16.44 | 2,078,625 | +0.50(+3.15%) |
Oct 31, 2002 | 16.28 | 16.36 | 15.92 | 15.94 | 2,033,558 | -0.27(-1.69%) |
Oct 30, 2002 | 16.15 | 16.47 | 16.12 | 16.21 | 2,067,282 | +0.07(+0.40%) |
Oct 29, 2002 | 16.37 | 16.50 | 15.93 | 16.15 | 1,512,675 | -0.31(-1.86%) |
Oct 28, 2002 | 16.80 | 16.84 | 16.35 | 16.45 | 1,148,609 | -0.14(-0.83%) |
Oct 25, 2002 | 16.20 | 16.64 | 15.95 | 16.59 | 1,553,757 | +0.40(+2.46%) |
Oct 24, 2002 | 16.65 | 16.83 | 16.17 | 16.19 | 1,710,114 | -0.44(-2.63%) |
Oct 23, 2002 | 16.41 | 16.63 | 16.16 | 16.63 | 1,308,951 | +0.09(+0.55%) |
Oct 22, 2002 | 16.67 | 16.71 | 16.41 | 16.54 | 1,671,944 | -0.18(-1.05%) |
Oct 21, 2002 | 16.34 | 16.79 | 16.18 | 16.71 | 1,485,696 | +0.25(+1.51%) |
Oct 18, 2002 | 16.33 | 16.63 | 16.02 | 16.47 | 2,137,796 | +0.13(+0.80%) |
Oct 17, 2002 | 16.67 | 16.71 | 16.19 | 16.33 | 2,717,542 | +0.32(+2.00%) |
Oct 16, 2002 | 16.36 | 16.50 | 15.88 | 16.02 | 1,995,542 | -0.35(-2.11%) |
Oct 15, 2002 | 16.50 | 16.60 | 16.20 | 16.36 | 2,744,828 | +0.88(+5.69%) |
Oct 14, 2002 | 15.42 | 15.71 | 15.31 | 15.48 | 1,795,804 | +0.07(+0.42%) |
Oct 11, 2002 | 15.04 | 15.81 | 15.04 | 15.42 | 2,630,320 | +0.57(+3.87%) |
Oct 10, 2002 | 14.22 | 14.94 | 14.01 | 14.84 | 2,505,541 | +0.87(+6.26%) |
Oct 09, 2002 | 14.42 | 14.55 | 13.93 | 13.97 | 2,278,977 | -0.63(-4.29%) |
Oct 08, 2002 | 14.03 | 14.93 | 14.03 | 14.59 | 2,702,366 | +0.70(+5.02%) |
Oct 07, 2002 | 14.55 | 14.74 | 13.86 | 13.90 | 2,876,352 | -0.85(-5.75%) |
Oct 04, 2002 | 15.06 | 15.16 | 14.38 | 14.74 | 2,296,145 | -0.28(-1.87%) |
Oct 03, 2002 | 15.88 | 15.89 | 14.86 | 15.02 | 5,084,662 | -1.10(-6.80%) |
Oct 02, 2002 | 16.44 | 16.70 | 16.08 | 16.12 | 2,687,804 | -0.68(-4.08%) |
Oct 01, 2002 | 16.32 | 16.91 | 16.13 | 16.80 | 2,107,904 | +0.52(+3.16%) |
Sep 30, 2002 | 16.05 | 16.48 | 15.75 | 16.29 | 2,047,814 | +0.00(+0.00%) |
Sep 27, 2002 | 16.63 | 16.84 | 16.15 | 16.29 | 1,522,332 | -0.44(-2.61%) |
Sep 26, 2002 | 16.24 | 16.80 | 16.11 | 16.73 | 3,544,854 | +0.57(+3.55%) |
Sep 25, 2002 | 15.95 | 16.21 | 15.62 | 16.15 | 2,813,349 | +0.54(+3.47%) |
Sep 24, 2002 | 15.66 | 16.15 | 15.57 | 15.61 | 2,019,148 | -0.41(-2.57%) |
Sep 23, 2002 | 16.07 | 16.09 | 15.66 | 16.02 | 1,788,752 | -0.11(-0.69%) |
Sep 20, 2002 | 16.05 | 16.13 | 15.74 | 16.13 | 3,214,205 | +0.25(+1.56%) |
Sep 19, 2002 | 16.29 | 16.33 | 15.83 | 15.88 | 1,995,082 | -0.69(-4.13%) |
Sep 18, 2002 | 16.54 | 16.76 | 16.32 | 16.57 | 2,115,262 | -0.31(-1.85%) |
Sep 17, 2002 | 17.32 | 17.32 | 16.86 | 16.88 | 1,715,479 | -0.22(-1.30%) |
Sep 16, 2002 | 17.09 | 17.10 | 16.82 | 17.10 | 1,663,207 | -0.04(-0.23%) |
Sep 13, 2002 | 16.79 | 17.19 | 16.67 | 17.14 | 1,884,406 | +0.30(+1.78%) |
Sep 12, 2002 | 17.45 | 17.46 | 16.77 | 16.84 | 1,583,189 | -0.74(-4.19%) |
Sep 11, 2002 | 17.78 | 17.84 | 17.48 | 17.58 | 1,272,008 | -0.06(-0.33%) |
Sep 10, 2002 | 17.73 | 17.73 | 17.42 | 17.64 | 1,840,411 | -0.05(-0.29%) |
Sep 09, 2002 | 17.35 | 17.83 | 17.35 | 17.69 | 1,755,028 | +0.20(+1.16%) |
Sep 06, 2002 | 17.55 | 17.55 | 17.33 | 17.49 | 1,524,785 | +0.16(+0.94%) |
Sep 05, 2002 | 17.06 | 17.35 | 16.96 | 17.33 | 2,024,667 | +0.07(+0.42%) |
Sep 04, 2002 | 17.09 | 17.27 | 16.91 | 17.25 | 1,701,836 | +0.25(+1.46%) |