Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.89 | 17.08 | 16.85 | 17.08 | 1,882,271 | -0.18(-1.04%) |
Nov 27, 2002 | 17.27 | 17.48 | 17.25 | 17.26 | 1,629,017 | +0.14(+0.84%) |
Nov 26, 2002 | 17.52 | 17.56 | 17.07 | 17.11 | 2,130,184 | -0.61(-3.45%) |
Nov 25, 2002 | 17.64 | 17.79 | 17.48 | 17.72 | 3,193,051 | -0.06(-0.33%) |
Nov 22, 2002 | 17.76 | 17.96 | 17.52 | 17.78 | 1,628,126 | -0.18(-1.00%) |
Nov 21, 2002 | 17.89 | 17.97 | 17.83 | 17.96 | 1,049,514 | +0.23(+1.29%) |
Nov 20, 2002 | 17.62 | 17.79 | 17.52 | 17.73 | 1,649,268 | -0.02(-0.13%) |
Nov 19, 2002 | 17.61 | 17.86 | 17.59 | 17.75 | 1,823,965 | +0.37(+2.12%) |
Nov 18, 2002 | 17.56 | 17.64 | 17.39 | 17.39 | 1,440,522 | -0.51(-2.84%) |
Nov 15, 2002 | 17.61 | 17.95 | 17.59 | 17.89 | 1,403,135 | +0.06(+0.33%) |
Nov 14, 2002 | 17.72 | 17.86 | 17.53 | 17.83 | 1,527,982 | +0.12(+0.68%) |
Nov 13, 2002 | 17.79 | 17.97 | 17.52 | 17.71 | 3,025,254 | +0.05(+0.31%) |
Nov 12, 2002 | 17.86 | 17.97 | 17.66 | 17.66 | 1,108,488 | +0.08(+0.46%) |
Nov 11, 2002 | 17.61 | 17.77 | 17.53 | 17.58 | 1,465,892 | -0.28(-1.58%) |
Nov 08, 2002 | 17.91 | 18.00 | 17.79 | 17.86 | 1,869,363 | +0.04(+0.23%) |
Nov 07, 2002 | 17.84 | 18.19 | 17.79 | 17.82 | 2,142,202 | -0.02(-0.10%) |
Nov 06, 2002 | 17.67 | 17.89 | 17.52 | 17.84 | 1,908,976 | +0.49(+2.85%) |
Nov 05, 2002 | 16.98 | 17.46 | 16.94 | 17.34 | 1,487,034 | +0.27(+1.58%) |
Nov 04, 2002 | 17.03 | 17.25 | 16.94 | 17.08 | 1,449,202 | +0.16(+0.93%) |
Nov 01, 2002 | 16.94 | 16.95 | 16.69 | 16.92 | 1,678,644 | -0.02(-0.11%) |
Oct 31, 2002 | 17.13 | 17.20 | 16.88 | 16.94 | 1,558,693 | +0.00(+0.03%) |
Oct 30, 2002 | 17.05 | 17.06 | 16.81 | 16.93 | 1,561,809 | -0.37(-2.13%) |
Oct 29, 2002 | 17.48 | 17.59 | 16.95 | 17.30 | 1,688,213 | +0.00(+0.00%) |
Oct 28, 2002 | 17.48 | 17.75 | 17.17 | 17.30 | 1,648,600 | -0.12(-0.70%) |
Oct 25, 2002 | 17.17 | 17.57 | 17.04 | 17.42 | 1,712,025 | +0.35(+2.03%) |
Oct 24, 2002 | 17.05 | 17.26 | 16.89 | 17.08 | 3,052,404 | -0.57(-3.23%) |
Oct 23, 2002 | 17.76 | 17.88 | 17.32 | 17.65 | 4,259,479 | -0.93(-5.01%) |
Oct 22, 2002 | 18.79 | 18.86 | 18.22 | 18.58 | 1,855,343 | -0.22(-1.15%) |
Oct 21, 2002 | 18.48 | 18.82 | 18.31 | 18.79 | 1,950,369 | -0.07(-0.38%) |
Oct 18, 2002 | 18.95 | 19.09 | 18.67 | 18.86 | 2,525,199 | -0.50(-2.58%) |
Oct 17, 2002 | 19.31 | 19.39 | 19.05 | 19.36 | 1,462,554 | +0.50(+2.64%) |
Oct 16, 2002 | 18.89 | 19.05 | 18.82 | 18.86 | 2,278,621 | -0.44(-2.28%) |
Oct 15, 2002 | 18.90 | 19.32 | 18.87 | 19.30 | 2,532,098 | +0.54(+2.90%) |
Oct 14, 2002 | 18.50 | 18.81 | 18.50 | 18.76 | 1,936,572 | +0.30(+1.63%) |
Oct 11, 2002 | 18.23 | 18.51 | 17.90 | 18.46 | 1,379,768 | +0.39(+2.16%) |
Oct 10, 2002 | 17.34 | 18.18 | 17.25 | 18.07 | 2,527,424 | +0.32(+1.80%) |
Oct 09, 2002 | 17.70 | 18.05 | 17.68 | 17.75 | 2,426,167 | -0.27(-1.50%) |
Oct 08, 2002 | 18.03 | 18.05 | 17.63 | 18.02 | 3,759,646 | +0.18(+1.03%) |
Oct 07, 2002 | 17.81 | 18.15 | 17.71 | 17.83 | 1,665,959 | -0.43(-2.36%) |
Oct 04, 2002 | 18.41 | 18.49 | 18.11 | 18.27 | 2,378,320 | -0.44(-2.33%) |
Oct 03, 2002 | 18.86 | 19.30 | 18.61 | 18.70 | 3,270,051 | +0.27(+1.49%) |
Oct 02, 2002 | 18.47 | 18.71 | 18.39 | 18.43 | 3,368,860 | +0.23(+1.28%) |
Oct 01, 2002 | 17.70 | 18.26 | 17.54 | 18.19 | 3,351,502 | +0.93(+5.36%) |
Sep 30, 2002 | 17.29 | 17.41 | 16.97 | 17.27 | 2,093,687 | -0.19(-1.11%) |
Sep 27, 2002 | 17.51 | 17.97 | 17.38 | 17.46 | 4,000,661 | +0.15(+0.86%) |
Sep 26, 2002 | 17.11 | 17.39 | 17.04 | 17.31 | 3,277,395 | +0.75(+4.56%) |
Sep 25, 2002 | 16.33 | 16.61 | 16.10 | 16.56 | 1,920,103 | +0.60(+3.77%) |
Sep 24, 2002 | 15.69 | 16.14 | 15.64 | 15.96 | 623,121 | -0.02(-0.14%) |
Sep 23, 2002 | 16.02 | 16.34 | 15.84 | 15.98 | 1,822,407 | -0.40(-2.44%) |
Sep 20, 2002 | 16.54 | 16.61 | 16.28 | 16.38 | 3,113,158 | +0.57(+3.61%) |
Sep 19, 2002 | 16.09 | 16.15 | 15.79 | 15.81 | 4,948,918 | -1.07(-6.36%) |
Sep 18, 2002 | 16.67 | 16.99 | 16.65 | 16.88 | 1,600,754 | +0.04(+0.27%) |
Sep 17, 2002 | 17.24 | 17.30 | 16.84 | 16.84 | 2,172,468 | -0.24(-1.39%) |
Sep 16, 2002 | 16.92 | 17.15 | 16.82 | 17.08 | 957,158 | +0.00(+0.00%) |
Sep 13, 2002 | 16.76 | 17.17 | 16.66 | 17.08 | 1,803,046 | -0.12(-0.68%) |
Sep 12, 2002 | 17.42 | 17.45 | 17.17 | 17.19 | 1,787,690 | -0.43(-2.45%) |
Sep 11, 2002 | 17.79 | 17.88 | 17.60 | 17.62 | 1,292,309 | +0.24(+1.40%) |
Sep 10, 2002 | 17.42 | 17.48 | 17.24 | 17.38 | 2,198,505 | +0.27(+1.55%) |
Sep 09, 2002 | 16.71 | 17.21 | 16.66 | 17.12 | 1,710,690 | +0.29(+1.71%) |
Sep 06, 2002 | 17.30 | 17.30 | 16.82 | 16.83 | 1,340,823 | +0.14(+0.86%) |
Sep 05, 2002 | 16.38 | 16.84 | 16.31 | 16.68 | 2,016,242 | -0.27(-1.59%) |
Sep 04, 2002 | 16.52 | 17.01 | 16.52 | 16.95 | 1,910,089 | +0.62(+3.83%) |