Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 17.72 | 18.80 | 17.63 | 18.38 | 393,600 | +0.78(+4.43%) |
Nov 26, 2002 | 18.89 | 18.89 | 17.60 | 17.60 | 519,900 | -1.43(-7.51%) |
Nov 25, 2002 | 18.96 | 19.29 | 18.50 | 19.03 | 388,600 | +0.31(+1.66%) |
Nov 22, 2002 | 18.63 | 19.28 | 18.40 | 18.72 | 596,100 | +0.02(+0.11%) |
Nov 21, 2002 | 17.99 | 18.93 | 17.90 | 18.70 | 938,100 | +0.72(+4.00%) |
Nov 20, 2002 | 17.45 | 18.04 | 17.42 | 17.98 | 571,600 | +0.46(+2.63%) |
Nov 19, 2002 | 17.89 | 18.21 | 17.33 | 17.52 | 583,700 | -0.38(-2.12%) |
Nov 18, 2002 | 17.29 | 18.18 | 17.25 | 17.90 | 715,300 | +0.77(+4.50%) |
Nov 15, 2002 | 17.28 | 17.66 | 17.13 | 17.13 | 722,600 | -0.33(-1.89%) |
Nov 14, 2002 | 17.57 | 18.07 | 17.31 | 17.46 | 870,000 | -0.14(-0.80%) |
Nov 13, 2002 | 17.64 | 18.37 | 17.22 | 17.60 | 825,800 | -0.05(-0.28%) |
Nov 12, 2002 | 17.88 | 18.10 | 17.41 | 17.65 | 549,600 | -0.24(-1.34%) |
Nov 11, 2002 | 18.11 | 18.55 | 17.81 | 17.89 | 447,200 | -0.51(-2.78%) |
Nov 08, 2002 | 18.85 | 19.02 | 18.00 | 18.40 | 447,600 | -0.60(-3.15%) |
Nov 07, 2002 | 19.00 | 19.53 | 18.70 | 19.00 | 541,100 | -0.21(-1.09%) |
Nov 06, 2002 | 19.08 | 19.30 | 18.76 | 19.21 | 696,400 | +0.16(+0.84%) |
Nov 05, 2002 | 17.01 | 19.90 | 17.00 | 19.05 | 2,317,200 | -1.79(-8.59%) |
Nov 04, 2002 | 19.67 | 21.60 | 19.67 | 20.84 | 1,299,600 | +1.22(+6.22%) |
Nov 01, 2002 | 19.15 | 19.80 | 19.05 | 19.62 | 454,700 | +0.01(+0.05%) |
Oct 31, 2002 | 19.86 | 20.30 | 19.29 | 19.61 | 620,600 | -0.05(-0.25%) |
Oct 30, 2002 | 19.47 | 20.14 | 19.35 | 19.66 | 452,300 | +0.30(+1.55%) |
Oct 29, 2002 | 19.45 | 19.70 | 19.08 | 19.36 | 377,700 | -0.19(-0.97%) |
Oct 28, 2002 | 19.39 | 19.87 | 19.10 | 19.55 | 556,100 | +0.23(+1.19%) |
Oct 25, 2002 | 19.29 | 19.71 | 18.96 | 19.32 | 506,400 | +0.02(+0.10%) |
Oct 24, 2002 | 19.09 | 19.59 | 18.76 | 19.30 | 959,200 | +0.35(+1.85%) |
Oct 23, 2002 | 18.31 | 19.05 | 17.70 | 18.95 | 568,900 | +0.59(+3.21%) |
Oct 22, 2002 | 18.82 | 19.18 | 18.28 | 18.36 | 318,900 | -0.47(-2.50%) |
Oct 21, 2002 | 18.79 | 19.00 | 17.88 | 18.83 | 338,100 | +0.10(+0.53%) |
Oct 18, 2002 | 18.51 | 19.04 | 18.17 | 18.73 | 513,700 | -0.13(-0.68%) |
Oct 17, 2002 | 18.16 | 18.99 | 18.16 | 18.86 | 601,200 | +0.81(+4.48%) |
Oct 16, 2002 | 18.30 | 18.45 | 17.55 | 18.05 | 699,284 | -0.48(-2.59%) |
Oct 15, 2002 | 17.50 | 19.43 | 17.45 | 18.53 | 1,414,656 | +1.19(+6.86%) |
Oct 14, 2002 | 16.67 | 17.43 | 16.41 | 17.34 | 699,137 | +0.66(+3.96%) |
Oct 11, 2002 | 17.21 | 17.55 | 16.22 | 16.68 | 1,039,321 | +0.00(+0.00%) |
Oct 10, 2002 | 16.25 | 16.98 | 16.00 | 16.68 | 1,034,200 | +0.43(+2.65%) |
Oct 09, 2002 | 17.68 | 17.68 | 15.85 | 16.25 | 1,207,324 | -1.48(-8.35%) |
Oct 08, 2002 | 17.86 | 18.19 | 17.10 | 17.73 | 488,100 | +0.16(+0.91%) |
Oct 07, 2002 | 17.35 | 18.11 | 17.10 | 17.57 | 476,300 | +0.19(+1.09%) |
Oct 04, 2002 | 18.25 | 18.94 | 17.34 | 17.38 | 489,100 | -0.80(-4.40%) |
Oct 03, 2002 | 18.15 | 18.85 | 17.80 | 18.18 | 699,800 | -0.07(-0.38%) |
Oct 02, 2002 | 19.56 | 19.95 | 18.06 | 18.25 | 739,000 | -1.31(-6.70%) |
Oct 01, 2002 | 18.96 | 19.86 | 18.17 | 19.56 | 908,600 | +1.07(+5.79%) |
Sep 30, 2002 | 18.49 | 19.35 | 17.27 | 18.49 | 972,429 | -0.07(-0.38%) |
Sep 27, 2002 | 19.57 | 20.00 | 18.39 | 18.56 | 1,126,500 | -0.65(-3.38%) |
Sep 26, 2002 | 18.75 | 19.37 | 18.12 | 19.21 | 919,300 | +0.54(+2.89%) |
Sep 25, 2002 | 18.00 | 19.29 | 17.88 | 18.67 | 742,200 | +0.85(+4.77%) |
Sep 24, 2002 | 16.09 | 18.48 | 15.76 | 17.82 | 1,350,011 | +1.48(+9.06%) |
Sep 23, 2002 | 17.33 | 17.45 | 15.75 | 16.34 | 75,270,000 | -1.14(-6.52%) |
Sep 20, 2002 | 17.00 | 18.36 | 17.00 | 17.48 | 860,500 | -0.43(-2.40%) |
Sep 19, 2002 | 18.78 | 18.84 | 17.83 | 17.91 | 833,200 | -0.99(-5.24%) |
Sep 18, 2002 | 18.65 | 19.30 | 17.89 | 18.90 | 768,837 | +0.03(+0.16%) |
Sep 17, 2002 | 19.79 | 20.31 | 18.77 | 18.87 | 516,000 | -0.67(-3.43%) |
Sep 16, 2002 | 19.72 | 19.90 | 18.70 | 19.54 | 515,290 | -0.26(-1.31%) |
Sep 13, 2002 | 19.51 | 20.10 | 19.12 | 19.80 | 452,654 | +0.24(+1.23%) |
Sep 12, 2002 | 20.28 | 20.44 | 19.45 | 19.56 | 334,299 | -0.75(-3.69%) |
Sep 11, 2002 | 20.63 | 21.15 | 20.26 | 20.31 | 330,600 | +0.11(+0.54%) |
Sep 10, 2002 | 19.86 | 20.61 | 19.43 | 20.20 | 757,617 | +0.21(+1.05%) |
Sep 09, 2002 | 19.07 | 20.22 | 18.20 | 19.99 | 617,200 | +0.93(+4.88%) |
Sep 06, 2002 | 18.27 | 19.53 | 18.25 | 19.06 | 824,924 | +0.91(+5.01%) |
Sep 05, 2002 | 19.18 | 19.25 | 18.12 | 18.15 | 479,500 | -1.15(-5.96%) |
Sep 04, 2002 | 18.59 | 19.60 | 18.12 | 19.30 | 901,784 | +0.75(+4.04%) |