Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.00 | 18.00 | 17.54 | 17.68 | 32,272 | -0.24(-1.33%) |
Nov 27, 2002 | 17.60 | 17.94 | 17.60 | 17.92 | 92,044 | +0.25(+1.44%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.36 | 17.66 | 102,969 | -0.18(-0.98%) |
Nov 25, 2002 | 17.29 | 17.90 | 17.29 | 17.84 | 86,393 | +0.57(+3.27%) |
Nov 22, 2002 | 17.12 | 17.37 | 17.04 | 17.27 | 119,167 | +0.15(+0.88%) |
Nov 21, 2002 | 17.52 | 17.52 | 17.09 | 17.12 | 111,759 | -0.28(-1.60%) |
Nov 20, 2002 | 17.42 | 17.80 | 17.36 | 17.40 | 88,653 | -0.08(-0.46%) |
Nov 19, 2002 | 17.42 | 17.76 | 17.39 | 17.48 | 61,781 | -0.10(-0.54%) |
Nov 18, 2002 | 17.72 | 17.97 | 17.54 | 17.58 | 80,617 | -0.22(-1.25%) |
Nov 15, 2002 | 17.89 | 18.04 | 17.79 | 17.80 | 58,767 | -0.18(-0.97%) |
Nov 14, 2002 | 17.76 | 18.24 | 17.76 | 17.97 | 87,649 | +0.18(+0.98%) |
Nov 13, 2002 | 17.68 | 18.19 | 17.66 | 17.80 | 66,553 | -0.06(-0.36%) |
Nov 12, 2002 | 17.68 | 18.08 | 17.68 | 17.86 | 104,475 | +0.22(+1.26%) |
Nov 11, 2002 | 17.72 | 17.80 | 17.56 | 17.64 | 76,724 | -0.16(-0.89%) |
Nov 08, 2002 | 17.64 | 17.81 | 17.56 | 17.80 | 50,354 | +0.12(+0.68%) |
Nov 07, 2002 | 17.92 | 18.01 | 17.50 | 17.68 | 80,993 | -0.32(-1.77%) |
Nov 06, 2002 | 17.74 | 18.11 | 17.70 | 18.00 | 37,043 | +0.27(+1.53%) |
Nov 05, 2002 | 17.41 | 17.73 | 17.41 | 17.73 | 68,939 | +0.24(+1.37%) |
Nov 04, 2002 | 17.80 | 17.89 | 17.46 | 17.49 | 55,000 | -0.31(-1.74%) |
Nov 01, 2002 | 17.66 | 17.80 | 17.53 | 17.80 | 91,918 | -0.10(-0.58%) |
Oct 31, 2002 | 17.40 | 17.96 | 17.36 | 17.90 | 89,281 | +0.50(+2.88%) |
Oct 30, 2002 | 17.56 | 17.56 | 17.33 | 17.40 | 96,564 | -0.16(-0.91%) |
Oct 29, 2002 | 17.76 | 17.76 | 17.23 | 17.56 | 82,877 | -0.20(-1.12%) |
Oct 28, 2002 | 17.84 | 17.93 | 17.60 | 17.76 | 35,536 | -0.04(-0.22%) |
Oct 25, 2002 | 17.60 | 17.80 | 17.28 | 17.80 | 188,358 | +0.00(+0.00%) |
Oct 24, 2002 | 17.44 | 17.84 | 17.44 | 17.80 | 62,032 | +0.24(+1.36%) |
Oct 23, 2002 | 17.24 | 17.66 | 17.12 | 17.56 | 54,749 | +0.24(+1.38%) |
Oct 22, 2002 | 17.44 | 17.44 | 17.16 | 17.32 | 66,427 | -0.08(-0.46%) |
Oct 21, 2002 | 16.92 | 17.40 | 16.92 | 17.40 | 32,774 | +0.40(+2.34%) |
Oct 18, 2002 | 16.82 | 17.04 | 16.76 | 17.00 | 49,098 | +0.18(+1.09%) |
Oct 17, 2002 | 16.55 | 16.97 | 16.55 | 16.82 | 37,671 | +0.43(+2.62%) |
Oct 16, 2002 | 17.00 | 17.00 | 16.25 | 16.39 | 143,905 | -0.68(-4.01%) |
Oct 15, 2002 | 16.72 | 17.07 | 16.60 | 17.07 | 39,680 | +0.35(+2.10%) |
Oct 14, 2002 | 16.48 | 16.72 | 16.37 | 16.72 | 47,089 | +0.28(+1.70%) |
Oct 11, 2002 | 16.61 | 16.72 | 16.44 | 16.44 | 76,975 | -0.14(-0.86%) |
Oct 10, 2002 | 16.09 | 16.68 | 15.78 | 16.59 | 87,649 | +0.45(+2.81%) |
Oct 09, 2002 | 16.56 | 16.56 | 16.13 | 16.13 | 110,377 | -0.49(-2.92%) |
Oct 08, 2002 | 16.52 | 16.72 | 16.05 | 16.62 | 94,555 | +0.02(+0.10%) |
Oct 07, 2002 | 17.00 | 17.12 | 16.56 | 16.60 | 85,640 | -0.37(-2.20%) |
Oct 04, 2002 | 17.48 | 17.48 | 16.81 | 16.98 | 58,265 | -0.50(-2.87%) |
Oct 03, 2002 | 17.88 | 18.04 | 17.44 | 17.48 | 83,631 | -0.44(-2.44%) |
Oct 02, 2002 | 17.98 | 18.12 | 17.73 | 17.92 | 97,569 | -0.08(-0.44%) |
Oct 01, 2002 | 17.68 | 18.00 | 17.44 | 18.00 | 213,472 | +0.28(+1.57%) |
Sep 30, 2002 | 17.40 | 17.76 | 17.13 | 17.72 | 102,969 | +0.28(+1.60%) |
Sep 27, 2002 | 17.79 | 17.92 | 17.30 | 17.44 | 65,171 | -0.43(-2.41%) |
Sep 26, 2002 | 17.76 | 17.87 | 17.40 | 17.87 | 75,594 | +0.39(+2.23%) |
Sep 25, 2002 | 17.01 | 17.64 | 16.97 | 17.48 | 74,464 | +0.39(+2.28%) |
Sep 24, 2002 | 17.04 | 17.27 | 16.80 | 17.09 | 109,498 | -0.03(-0.19%) |
Sep 23, 2002 | 17.45 | 17.45 | 17.01 | 17.12 | 64,292 | -0.33(-1.87%) |
Sep 20, 2002 | 17.80 | 17.84 | 17.28 | 17.45 | 140,389 | +0.00(+0.00%) |
Sep 19, 2002 | 17.63 | 17.63 | 17.28 | 17.45 | 82,249 | -0.19(-1.08%) |
Sep 18, 2002 | 17.28 | 17.71 | 17.15 | 17.64 | 44,326 | +0.28(+1.61%) |
Sep 17, 2002 | 17.36 | 17.64 | 17.20 | 17.36 | 72,706 | -0.14(-0.82%) |
Sep 16, 2002 | 17.76 | 17.80 | 17.50 | 17.50 | 43,071 | -0.18(-0.99%) |
Sep 13, 2002 | 17.04 | 17.68 | 16.99 | 17.68 | 48,973 | +0.57(+3.35%) |
Sep 12, 2002 | 17.44 | 17.52 | 17.11 | 17.11 | 53,493 | -0.33(-1.92%) |
Sep 11, 2002 | 17.51 | 17.55 | 17.32 | 17.44 | 53,744 | -0.05(-0.27%) |
Sep 10, 2002 | 17.70 | 17.76 | 17.48 | 17.49 | 57,763 | -0.19(-1.08%) |
Sep 09, 2002 | 17.44 | 17.83 | 17.17 | 17.68 | 61,907 | +0.32(+1.84%) |
Sep 06, 2002 | 17.04 | 17.52 | 16.97 | 17.36 | 55,628 | +0.31(+1.82%) |
Sep 05, 2002 | 17.34 | 17.34 | 16.91 | 17.05 | 68,687 | -0.31(-1.79%) |
Sep 04, 2002 | 16.48 | 17.36 | 16.40 | 17.36 | 49,977 | +0.96(+5.83%) |