Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.76 | 18.76 | 18.61 | 18.61 | 94,958 | -0.11(-0.56%) |
Nov 27, 2002 | 18.45 | 18.74 | 18.42 | 18.71 | 233,929 | +0.26(+1.41%) |
Nov 26, 2002 | 18.45 | 18.61 | 18.42 | 18.45 | 230,544 | -0.01(-0.07%) |
Nov 25, 2002 | 18.59 | 18.69 | 18.45 | 18.47 | 506,713 | -0.08(-0.43%) |
Nov 22, 2002 | 18.60 | 18.66 | 18.48 | 18.55 | 595,384 | -0.03(-0.17%) |
Nov 21, 2002 | 18.61 | 18.61 | 18.55 | 18.58 | 421,589 | -0.03(-0.17%) |
Nov 20, 2002 | 18.45 | 18.61 | 18.43 | 18.61 | 324,051 | +0.22(+1.21%) |
Nov 19, 2002 | 18.39 | 18.50 | 18.37 | 18.38 | 150,256 | +0.02(+0.14%) |
Nov 18, 2002 | 18.36 | 18.43 | 18.30 | 18.36 | 142,679 | -0.16(-0.84%) |
Nov 15, 2002 | 18.50 | 18.58 | 18.46 | 18.52 | 378,866 | +0.03(+0.17%) |
Nov 14, 2002 | 18.16 | 18.50 | 18.11 | 18.48 | 285,036 | +0.48(+2.65%) |
Nov 13, 2002 | 18.14 | 18.37 | 18.01 | 18.01 | 304,705 | -0.17(-0.92%) |
Nov 12, 2002 | 17.96 | 18.26 | 17.96 | 18.17 | 328,888 | +0.24(+1.31%) |
Nov 11, 2002 | 17.93 | 18.18 | 17.83 | 17.94 | 174,278 | +0.04(+0.24%) |
Nov 08, 2002 | 18.09 | 18.09 | 17.82 | 17.89 | 166,217 | -0.19(-1.06%) |
Nov 07, 2002 | 18.32 | 18.36 | 17.98 | 18.09 | 271,816 | -0.18(-0.98%) |
Nov 06, 2002 | 18.30 | 18.39 | 18.22 | 18.27 | 175,245 | -0.01(-0.03%) |
Nov 05, 2002 | 18.05 | 18.33 | 17.85 | 18.27 | 370,160 | +0.22(+1.24%) |
Nov 04, 2002 | 18.11 | 18.11 | 17.98 | 18.05 | 328,082 | +0.04(+0.21%) |
Nov 01, 2002 | 17.92 | 18.06 | 17.86 | 18.01 | 558,948 | +0.09(+0.52%) |
Oct 31, 2002 | 17.57 | 18.11 | 17.57 | 17.92 | 1,012,943 | +0.35(+1.98%) |
Oct 30, 2002 | 17.67 | 17.73 | 17.39 | 17.57 | 591,031 | -0.06(-0.32%) |
Oct 29, 2002 | 17.92 | 17.92 | 17.52 | 17.63 | 366,291 | -0.29(-1.63%) |
Oct 28, 2002 | 18.20 | 18.30 | 17.89 | 17.92 | 622,307 | -0.13(-0.72%) |
Oct 25, 2002 | 17.74 | 18.09 | 17.70 | 18.05 | 271,977 | +0.37(+2.11%) |
Oct 24, 2002 | 17.40 | 17.68 | 17.40 | 17.68 | 286,971 | +0.37(+2.11%) |
Oct 23, 2002 | 17.69 | 17.69 | 17.21 | 17.31 | 380,962 | -0.41(-2.31%) |
Oct 22, 2002 | 17.78 | 17.79 | 17.54 | 17.72 | 351,942 | -0.06(-0.31%) |
Oct 21, 2002 | 17.80 | 17.86 | 17.58 | 17.78 | 4,062,735 | +0.04(+0.21%) |
Oct 18, 2002 | 17.86 | 17.91 | 17.69 | 17.74 | 481,724 | -0.09(-0.52%) |
Oct 17, 2002 | 17.93 | 17.99 | 17.81 | 17.83 | 201,363 | +0.12(+0.70%) |
Oct 16, 2002 | 17.83 | 17.89 | 17.61 | 17.71 | 247,633 | -0.19(-1.07%) |
Oct 15, 2002 | 17.55 | 18.04 | 17.55 | 17.90 | 575,231 | +0.37(+2.12%) |
Oct 14, 2002 | 17.62 | 17.98 | 17.48 | 17.53 | 135,263 | -0.15(-0.84%) |
Oct 11, 2002 | 17.58 | 17.90 | 17.58 | 17.68 | 804,808 | +0.14(+0.78%) |
Oct 10, 2002 | 17.18 | 17.54 | 16.77 | 17.54 | 827,056 | +0.12(+0.68%) |
Oct 09, 2002 | 17.86 | 17.89 | 17.39 | 17.42 | 567,170 | -0.50(-2.80%) |
Oct 08, 2002 | 17.89 | 18.05 | 17.49 | 17.93 | 391,441 | -0.16(-0.86%) |
Oct 07, 2002 | 18.64 | 18.64 | 18.03 | 18.08 | 2,031,367 | -0.65(-3.44%) |
Oct 04, 2002 | 19.02 | 19.02 | 18.70 | 18.73 | 408,691 | -0.30(-1.56%) |
Oct 03, 2002 | 18.64 | 19.02 | 18.58 | 19.02 | 321,794 | +0.32(+1.72%) |
Oct 02, 2002 | 19.23 | 19.29 | 18.61 | 18.70 | 1,037,287 | -0.53(-2.74%) |
Oct 01, 2002 | 19.66 | 19.66 | 19.07 | 19.23 | 1,288,145 | -0.70(-3.52%) |
Sep 30, 2002 | 19.97 | 20.08 | 19.79 | 19.93 | 683,732 | -0.04(-0.22%) |
Sep 27, 2002 | 20.22 | 20.22 | 19.97 | 19.97 | 596,029 | -0.17(-0.86%) |
Sep 26, 2002 | 19.78 | 20.16 | 19.78 | 20.15 | 1,267,025 | +0.45(+2.30%) |
Sep 25, 2002 | 19.94 | 20.03 | 19.63 | 19.69 | 386,604 | -0.18(-0.91%) |
Sep 24, 2002 | 20.40 | 20.40 | 19.85 | 19.87 | 452,704 | -0.53(-2.58%) |
Sep 23, 2002 | 20.38 | 20.53 | 20.34 | 20.40 | 365,968 | -0.04(-0.18%) |
Sep 20, 2002 | 20.36 | 20.50 | 20.34 | 20.44 | 431,101 | +0.03(+0.15%) |
Sep 19, 2002 | 20.48 | 20.49 | 20.34 | 20.41 | 257,145 | -0.07(-0.33%) |
Sep 18, 2002 | 20.54 | 20.60 | 20.40 | 20.48 | 618,438 | -0.06(-0.27%) |
Sep 17, 2002 | 20.47 | 20.59 | 20.46 | 20.53 | 776,595 | +0.03(+0.15%) |
Sep 16, 2002 | 20.59 | 20.66 | 20.49 | 20.50 | 142,518 | -0.14(-0.69%) |
Sep 13, 2002 | 20.46 | 20.80 | 20.46 | 20.64 | 610,538 | +0.18(+0.88%) |
Sep 12, 2002 | 20.56 | 20.59 | 20.44 | 20.46 | 353,232 | -0.19(-0.93%) |
Sep 11, 2002 | 20.75 | 20.84 | 20.62 | 20.66 | 117,851 | -0.09(-0.45%) |
Sep 10, 2002 | 20.87 | 20.87 | 20.72 | 20.75 | 575,715 | -0.06(-0.30%) |
Sep 09, 2002 | 21.01 | 21.01 | 20.69 | 20.81 | 377,576 | -0.08(-0.39%) |
Sep 06, 2002 | 20.98 | 21.09 | 20.87 | 20.89 | 264,239 | -0.04(-0.21%) |
Sep 05, 2002 | 20.93 | 20.98 | 20.87 | 20.93 | 327,920 | +0.06(+0.27%) |
Sep 04, 2002 | 20.72 | 20.88 | 20.69 | 20.88 | 265,367 | +0.22(+1.08%) |