Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.78 | 17.19 | 16.71 | 17.12 | 72,341 | +0.85(+5.20%) |
Nov 27, 2002 | 16.19 | 16.70 | 16.19 | 16.28 | 237,594 | +0.00(+0.00%) |
Nov 26, 2002 | 16.39 | 16.54 | 16.27 | 16.28 | 134,739 | -0.55(-3.29%) |
Nov 25, 2002 | 16.92 | 16.92 | 16.57 | 16.83 | 128,225 | -0.38(-2.20%) |
Nov 22, 2002 | 17.21 | 17.64 | 17.14 | 17.21 | 173,138 | -0.09(-0.51%) |
Nov 21, 2002 | 17.06 | 17.52 | 17.05 | 17.30 | 214,794 | +0.50(+2.99%) |
Nov 20, 2002 | 16.14 | 16.79 | 16.14 | 16.79 | 161,481 | +0.69(+4.27%) |
Nov 19, 2002 | 16.33 | 16.44 | 16.04 | 16.11 | 96,511 | +0.15(+0.95%) |
Nov 18, 2002 | 16.48 | 16.61 | 15.83 | 15.95 | 128,911 | -0.22(-1.37%) |
Nov 15, 2002 | 15.77 | 16.28 | 15.69 | 16.18 | 238,451 | -0.16(-0.96%) |
Nov 14, 2002 | 16.33 | 16.51 | 16.07 | 16.33 | 203,309 | +0.45(+2.83%) |
Nov 13, 2002 | 16.02 | 16.29 | 15.81 | 15.88 | 199,366 | -0.71(-4.29%) |
Nov 12, 2002 | 16.25 | 16.92 | 16.17 | 16.60 | 212,223 | +0.09(+0.53%) |
Nov 11, 2002 | 16.36 | 16.86 | 16.32 | 16.51 | 128,053 | -0.12(-0.70%) |
Nov 08, 2002 | 16.68 | 16.86 | 16.61 | 16.63 | 99,426 | -0.12(-0.70%) |
Nov 07, 2002 | 17.12 | 17.12 | 16.63 | 16.74 | 130,968 | -0.99(-5.56%) |
Nov 06, 2002 | 17.21 | 17.73 | 16.86 | 17.73 | 265,021 | +0.29(+1.64%) |
Nov 05, 2002 | 17.21 | 17.75 | 17.21 | 17.44 | 258,679 | +0.29(+1.70%) |
Nov 04, 2002 | 16.54 | 17.15 | 16.53 | 17.15 | 233,479 | +0.93(+5.76%) |
Nov 01, 2002 | 15.90 | 16.39 | 15.81 | 16.22 | 165,081 | -0.16(-1.00%) |
Oct 31, 2002 | 16.37 | 16.51 | 16.04 | 16.38 | 139,710 | +0.11(+0.65%) |
Oct 30, 2002 | 15.83 | 16.28 | 15.76 | 16.28 | 136,796 | +0.20(+1.27%) |
Oct 29, 2002 | 16.43 | 16.43 | 15.59 | 16.07 | 193,366 | -0.41(-2.48%) |
Oct 28, 2002 | 16.60 | 16.67 | 16.33 | 16.48 | 173,481 | +0.03(+0.18%) |
Oct 25, 2002 | 15.98 | 16.50 | 15.87 | 16.45 | 155,310 | +0.41(+2.55%) |
Oct 24, 2002 | 16.33 | 16.50 | 15.93 | 16.04 | 358,791 | -0.29(-1.79%) |
Oct 23, 2002 | 16.16 | 16.37 | 15.92 | 16.33 | 298,621 | -0.74(-4.34%) |
Oct 22, 2002 | 16.86 | 17.13 | 16.80 | 17.07 | 13,011,103 | -0.08(-0.44%) |
Oct 21, 2002 | 16.63 | 17.15 | 16.42 | 17.15 | 160,453 | +0.44(+2.62%) |
Oct 18, 2002 | 16.77 | 16.88 | 16.37 | 16.71 | 193,023 | -0.61(-3.54%) |
Oct 17, 2002 | 17.31 | 17.50 | 17.07 | 17.33 | 205,880 | +0.90(+5.47%) |
Oct 16, 2002 | 16.32 | 16.71 | 16.32 | 16.43 | 106,454 | -0.25(-1.47%) |
Oct 15, 2002 | 16.22 | 16.77 | 16.04 | 16.67 | 234,851 | +1.04(+6.64%) |
Oct 14, 2002 | 15.31 | 15.75 | 15.11 | 15.63 | 168,510 | -0.23(-1.47%) |
Oct 11, 2002 | 15.60 | 16.08 | 15.46 | 15.87 | 195,595 | +1.17(+7.94%) |
Oct 10, 2002 | 14.12 | 15.02 | 14.12 | 14.70 | 200,566 | +0.53(+3.70%) |
Oct 09, 2002 | 14.06 | 14.33 | 13.89 | 14.18 | 145,196 | -0.44(-2.99%) |
Oct 08, 2002 | 14.64 | 14.76 | 14.02 | 14.61 | 217,366 | +0.29(+2.00%) |
Oct 07, 2002 | 14.88 | 15.00 | 14.30 | 14.33 | 289,878 | +0.12(+0.82%) |
Oct 04, 2002 | 14.33 | 14.45 | 14.06 | 14.21 | 195,423 | -0.52(-3.52%) |
Oct 03, 2002 | 14.96 | 15.28 | 14.52 | 14.73 | 453,074 | -0.38(-2.55%) |
Oct 02, 2002 | 14.99 | 15.48 | 14.88 | 15.11 | 263,821 | -0.03(-0.19%) |
Oct 01, 2002 | 14.36 | 15.14 | 14.31 | 15.14 | 293,649 | +1.28(+9.21%) |
Sep 30, 2002 | 13.53 | 14.13 | 13.24 | 13.87 | 211,023 | -0.02(-0.17%) |
Sep 27, 2002 | 14.36 | 14.55 | 13.80 | 13.89 | 190,109 | -0.37(-2.62%) |
Sep 26, 2002 | 14.03 | 14.44 | 14.03 | 14.26 | 201,423 | +0.60(+4.40%) |
Sep 25, 2002 | 14.15 | 14.15 | 13.32 | 13.66 | 417,075 | +0.65(+5.02%) |
Sep 24, 2002 | 12.57 | 13.20 | 12.47 | 13.01 | 246,336 | -0.70(-5.11%) |
Sep 23, 2002 | 13.77 | 13.87 | 13.22 | 13.71 | 517,358 | -1.05(-7.11%) |
Sep 20, 2002 | 14.88 | 14.90 | 14.37 | 14.76 | 186,338 | +0.41(+2.85%) |
Sep 19, 2002 | 14.52 | 14.90 | 14.26 | 14.35 | 891,406 | -0.70(-4.65%) |
Sep 18, 2002 | 15.23 | 15.25 | 14.79 | 15.05 | 225,422 | -0.86(-5.42%) |
Sep 17, 2002 | 15.98 | 16.16 | 15.75 | 15.91 | 165,938 | -0.01(-0.07%) |
Sep 16, 2002 | 15.87 | 16.04 | 15.71 | 15.93 | 56,570 | +0.09(+0.55%) |
Sep 13, 2002 | 15.75 | 16.12 | 15.58 | 15.84 | 34,284 | -0.17(-1.09%) |
Sep 12, 2002 | 16.40 | 16.45 | 15.95 | 16.01 | 310,963 | -0.38(-2.31%) |
Sep 11, 2002 | 16.22 | 16.57 | 16.22 | 16.39 | 377,133 | +0.23(+1.44%) |
Sep 10, 2002 | 16.25 | 16.52 | 16.04 | 16.16 | 1,358,708 | -0.06(-0.36%) |
Sep 09, 2002 | 15.66 | 16.23 | 15.65 | 16.22 | 76,969 | +0.17(+1.09%) |
Sep 06, 2002 | 16.04 | 16.22 | 15.86 | 16.04 | 109,025 | +0.35(+2.23%) |
Sep 05, 2002 | 15.46 | 15.87 | 15.44 | 15.69 | 120,682 | -0.38(-2.36%) |
Sep 04, 2002 | 15.98 | 16.19 | 15.65 | 16.07 | 169,710 | +0.31(+1.96%) |