Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.85 | 17.85 | 17.39 | 17.53 | 32,540 | -0.24(-1.33%) |
Nov 27, 2002 | 17.45 | 17.79 | 17.45 | 17.77 | 92,809 | +0.25(+1.44%) |
Nov 26, 2002 | 17.57 | 17.57 | 17.22 | 17.52 | 103,824 | -0.17(-0.98%) |
Nov 25, 2002 | 17.15 | 17.75 | 17.15 | 17.69 | 87,111 | +0.56(+3.27%) |
Nov 22, 2002 | 16.98 | 17.23 | 16.90 | 17.13 | 120,158 | +0.15(+0.88%) |
Nov 21, 2002 | 17.38 | 17.38 | 16.95 | 16.98 | 112,687 | -0.28(-1.60%) |
Nov 20, 2002 | 17.28 | 17.65 | 17.22 | 17.26 | 89,390 | -0.08(-0.46%) |
Nov 19, 2002 | 17.27 | 17.61 | 17.25 | 17.34 | 62,294 | -0.09(-0.54%) |
Nov 18, 2002 | 17.57 | 17.83 | 17.39 | 17.43 | 81,287 | -0.22(-1.25%) |
Nov 15, 2002 | 17.75 | 17.89 | 17.64 | 17.65 | 59,256 | -0.17(-0.97%) |
Nov 14, 2002 | 17.61 | 18.09 | 17.61 | 17.83 | 88,377 | +0.17(+0.98%) |
Nov 13, 2002 | 17.53 | 18.04 | 17.51 | 17.65 | 67,106 | -0.06(-0.36%) |
Nov 12, 2002 | 17.53 | 17.93 | 17.53 | 17.71 | 105,344 | +0.22(+1.26%) |
Nov 11, 2002 | 17.57 | 17.65 | 17.41 | 17.49 | 77,362 | -0.16(-0.90%) |
Nov 08, 2002 | 17.49 | 17.67 | 17.41 | 17.65 | 50,772 | +0.12(+0.68%) |
Nov 07, 2002 | 17.77 | 17.86 | 17.35 | 17.53 | 81,667 | -0.32(-1.77%) |
Nov 06, 2002 | 17.60 | 17.96 | 17.55 | 17.85 | 37,351 | +0.27(+1.53%) |
Nov 05, 2002 | 17.26 | 17.58 | 17.26 | 17.58 | 69,511 | +0.24(+1.37%) |
Nov 04, 2002 | 17.65 | 17.74 | 17.32 | 17.34 | 55,457 | -0.31(-1.75%) |
Nov 01, 2002 | 17.52 | 17.65 | 17.38 | 17.65 | 92,682 | -0.10(-0.58%) |
Oct 31, 2002 | 17.26 | 17.81 | 17.22 | 17.75 | 90,023 | +0.50(+2.88%) |
Oct 30, 2002 | 17.41 | 17.41 | 17.19 | 17.26 | 97,367 | -0.16(-0.91%) |
Oct 29, 2002 | 17.61 | 17.61 | 17.08 | 17.41 | 83,566 | -0.20(-1.12%) |
Oct 28, 2002 | 17.69 | 17.79 | 17.45 | 17.61 | 35,832 | -0.04(-0.22%) |
Oct 25, 2002 | 17.45 | 17.65 | 17.14 | 17.65 | 189,923 | +0.00(+0.00%) |
Oct 24, 2002 | 17.30 | 17.69 | 17.30 | 17.65 | 62,548 | +0.24(+1.36%) |
Oct 23, 2002 | 17.10 | 17.52 | 16.98 | 17.41 | 55,204 | +0.24(+1.38%) |
Oct 22, 2002 | 17.30 | 17.30 | 17.02 | 17.18 | 66,979 | -0.08(-0.46%) |
Oct 21, 2002 | 16.78 | 17.26 | 16.78 | 17.26 | 33,046 | +0.39(+2.34%) |
Oct 18, 2002 | 16.68 | 16.90 | 16.63 | 16.86 | 49,506 | +0.18(+1.09%) |
Oct 17, 2002 | 16.41 | 16.83 | 16.41 | 16.68 | 37,984 | +0.43(+2.62%) |
Oct 16, 2002 | 16.86 | 16.86 | 16.11 | 16.25 | 145,101 | -0.68(-4.01%) |
Oct 15, 2002 | 16.59 | 16.93 | 16.47 | 16.93 | 40,010 | +0.35(+2.10%) |
Oct 14, 2002 | 16.35 | 16.59 | 16.24 | 16.59 | 47,480 | +0.28(+1.69%) |
Oct 11, 2002 | 16.48 | 16.59 | 16.31 | 16.31 | 77,615 | -0.14(-0.86%) |
Oct 10, 2002 | 15.95 | 16.55 | 15.65 | 16.45 | 88,377 | +0.45(+2.81%) |
Oct 09, 2002 | 16.43 | 16.43 | 15.99 | 16.00 | 111,295 | -0.48(-2.92%) |
Oct 08, 2002 | 16.39 | 16.59 | 15.92 | 16.48 | 95,341 | +0.02(+0.10%) |
Oct 07, 2002 | 16.86 | 16.98 | 16.43 | 16.47 | 86,351 | -0.37(-2.20%) |
Oct 04, 2002 | 17.34 | 17.34 | 16.67 | 16.84 | 58,749 | -0.50(-2.87%) |
Oct 03, 2002 | 17.73 | 17.89 | 17.30 | 17.34 | 84,326 | -0.43(-2.44%) |
Oct 02, 2002 | 17.83 | 17.97 | 17.59 | 17.77 | 98,380 | -0.08(-0.44%) |
Oct 01, 2002 | 17.53 | 17.85 | 17.30 | 17.85 | 215,246 | +0.28(+1.57%) |
Sep 30, 2002 | 17.26 | 17.61 | 16.99 | 17.57 | 103,824 | +0.28(+1.60%) |
Sep 27, 2002 | 17.64 | 17.77 | 17.16 | 17.30 | 65,713 | -0.43(-2.41%) |
Sep 26, 2002 | 17.61 | 17.72 | 17.26 | 17.72 | 76,222 | +0.39(+2.23%) |
Sep 25, 2002 | 16.87 | 17.49 | 16.83 | 17.34 | 75,083 | +0.39(+2.28%) |
Sep 24, 2002 | 16.90 | 17.13 | 16.66 | 16.95 | 110,408 | -0.03(-0.19%) |
Sep 23, 2002 | 17.30 | 17.30 | 16.87 | 16.98 | 64,827 | -0.32(-1.87%) |
Sep 20, 2002 | 17.65 | 17.69 | 17.14 | 17.30 | 141,556 | +0.00(+0.00%) |
Sep 19, 2002 | 17.49 | 17.49 | 17.14 | 17.30 | 82,933 | -0.19(-1.08%) |
Sep 18, 2002 | 17.14 | 17.57 | 17.00 | 17.49 | 44,695 | +0.28(+1.61%) |
Sep 17, 2002 | 17.22 | 17.49 | 17.06 | 17.22 | 73,310 | -0.14(-0.82%) |
Sep 16, 2002 | 17.61 | 17.65 | 17.36 | 17.36 | 43,429 | -0.17(-0.99%) |
Sep 13, 2002 | 16.90 | 17.53 | 16.85 | 17.53 | 49,380 | +0.57(+3.35%) |
Sep 12, 2002 | 17.30 | 17.38 | 16.96 | 16.96 | 53,938 | -0.33(-1.92%) |
Sep 11, 2002 | 17.37 | 17.41 | 17.18 | 17.30 | 54,191 | -0.05(-0.27%) |
Sep 10, 2002 | 17.56 | 17.61 | 17.34 | 17.34 | 58,243 | -0.19(-1.08%) |
Sep 09, 2002 | 17.30 | 17.68 | 17.03 | 17.53 | 62,421 | +0.32(+1.83%) |
Sep 06, 2002 | 16.90 | 17.38 | 16.83 | 17.22 | 56,090 | +0.31(+1.82%) |
Sep 05, 2002 | 17.20 | 17.20 | 16.78 | 16.91 | 69,258 | -0.31(-1.79%) |
Sep 04, 2002 | 16.35 | 17.22 | 16.27 | 17.22 | 50,393 | +0.95(+5.83%) |