Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 16.00 | 16.74 | 16.00 | 16.74 | 34,817 | +0.65(+4.04%) |
Nov 26, 2002 | 16.28 | 16.47 | 15.84 | 16.09 | 49,295 | -0.56(-3.35%) |
Nov 25, 2002 | 16.83 | 16.83 | 16.36 | 16.65 | 29,129 | -0.17(-1.03%) |
Nov 22, 2002 | 16.76 | 16.83 | 16.60 | 16.83 | 33,093 | +0.09(+0.52%) |
Nov 21, 2002 | 16.08 | 16.82 | 15.89 | 16.74 | 63,256 | +0.61(+3.81%) |
Nov 20, 2002 | 15.15 | 16.12 | 15.15 | 16.12 | 28,784 | +0.88(+5.79%) |
Nov 19, 2002 | 15.41 | 15.83 | 15.18 | 15.24 | 22,062 | -0.17(-1.09%) |
Nov 18, 2002 | 16.24 | 16.56 | 15.29 | 15.41 | 46,192 | -0.84(-5.14%) |
Nov 15, 2002 | 16.25 | 16.45 | 16.24 | 16.24 | 15,512 | -0.01(-0.07%) |
Nov 14, 2002 | 15.78 | 16.39 | 15.76 | 16.26 | 29,129 | +0.31(+1.93%) |
Nov 13, 2002 | 16.19 | 16.60 | 15.82 | 15.95 | 31,886 | -0.25(-1.54%) |
Nov 12, 2002 | 16.19 | 16.52 | 16.02 | 16.20 | 29,129 | +0.01(+0.07%) |
Nov 11, 2002 | 16.44 | 16.44 | 15.92 | 16.19 | 31,025 | -0.23(-1.38%) |
Nov 08, 2002 | 16.76 | 16.76 | 16.40 | 16.41 | 21,200 | -0.01(-0.04%) |
Nov 07, 2002 | 16.80 | 16.80 | 16.42 | 16.42 | 25,164 | -0.48(-2.85%) |
Nov 06, 2002 | 16.83 | 16.96 | 16.62 | 16.90 | 51,191 | +0.08(+0.45%) |
Nov 05, 2002 | 16.76 | 16.83 | 16.45 | 16.83 | 27,405 | +0.03(+0.21%) |
Nov 04, 2002 | 16.70 | 16.83 | 16.49 | 16.79 | 39,126 | -0.03(-0.21%) |
Nov 01, 2002 | 16.24 | 16.83 | 16.24 | 16.83 | 82,388 | +0.55(+3.35%) |
Oct 31, 2002 | 16.22 | 16.51 | 16.22 | 16.28 | 59,464 | +0.03(+0.21%) |
Oct 30, 2002 | 15.74 | 16.27 | 15.74 | 16.24 | 41,797 | +0.15(+0.94%) |
Oct 29, 2002 | 16.09 | 16.12 | 15.73 | 16.09 | 29,401 | +0.23(+1.43%) |
Oct 28, 2002 | 15.75 | 16.22 | 15.75 | 15.87 | 49,984 | -0.28(-1.76%) |
Oct 25, 2002 | 15.97 | 16.15 | 15.67 | 16.15 | 24,820 | +0.54(+3.45%) |
Oct 24, 2002 | 16.24 | 16.24 | 15.61 | 15.61 | 34,127 | -0.61(-3.79%) |
Oct 23, 2002 | 15.70 | 16.24 | 15.50 | 16.23 | 25,082 | +0.53(+3.40%) |
Oct 22, 2002 | 15.81 | 15.92 | 15.50 | 15.69 | 29,646 | -0.13(-0.84%) |
Oct 21, 2002 | 15.53 | 15.95 | 15.52 | 15.83 | 21,459 | +0.23(+1.45%) |
Oct 18, 2002 | 15.18 | 15.66 | 15.18 | 15.60 | 21,889 | +0.22(+1.43%) |
Oct 17, 2002 | 15.06 | 15.38 | 14.90 | 15.38 | 46,877 | +0.74(+5.02%) |
Oct 16, 2002 | 15.51 | 15.66 | 14.63 | 14.64 | 67,048 | -0.85(-5.46%) |
Oct 15, 2002 | 15.10 | 15.95 | 15.10 | 15.49 | 66,359 | +0.68(+4.58%) |
Oct 14, 2002 | 15.41 | 15.66 | 14.81 | 14.81 | 102,986 | -0.83(-5.34%) |
Oct 11, 2002 | 15.82 | 15.92 | 15.40 | 15.65 | 41,582 | -0.24(-1.51%) |
Oct 10, 2002 | 15.71 | 16.00 | 15.52 | 15.89 | 30,895 | +0.15(+0.96%) |
Oct 09, 2002 | 15.87 | 16.09 | 15.73 | 15.73 | 62,050 | -0.28(-1.77%) |
Oct 08, 2002 | 15.86 | 16.16 | 15.75 | 16.02 | 53,432 | +0.06(+0.40%) |
Oct 07, 2002 | 15.75 | 16.16 | 15.75 | 15.95 | 29,646 | +0.07(+0.44%) |
Oct 04, 2002 | 15.71 | 16.15 | 15.51 | 15.89 | 30,852 | +0.06(+0.37%) |
Oct 03, 2002 | 15.66 | 16.37 | 15.66 | 15.83 | 43,435 | +0.06(+0.36%) |
Oct 02, 2002 | 15.66 | 16.50 | 15.61 | 15.77 | 151,556 | +0.11(+0.67%) |
Oct 01, 2002 | 15.15 | 15.84 | 14.77 | 15.66 | 78,145 | +0.38(+2.51%) |
Sep 30, 2002 | 14.61 | 15.32 | 14.53 | 15.28 | 58,192 | +0.10(+0.69%) |
Sep 27, 2002 | 15.72 | 15.72 | 14.50 | 15.18 | 79,803 | -0.55(-3.47%) |
Sep 26, 2002 | 14.92 | 15.72 | 14.91 | 15.72 | 54,466 | +0.57(+3.75%) |
Sep 25, 2002 | 14.41 | 15.15 | 13.99 | 15.15 | 80,665 | +0.78(+5.45%) |
Sep 24, 2002 | 14.07 | 14.48 | 13.72 | 14.37 | 60,843 | +0.06(+0.41%) |
Sep 23, 2002 | 14.28 | 14.68 | 13.94 | 14.31 | 68,772 | -0.30(-2.03%) |
Sep 20, 2002 | 14.45 | 14.64 | 14.21 | 14.61 | 175,809 | +0.25(+1.74%) |
Sep 19, 2002 | 14.74 | 14.78 | 14.36 | 14.36 | 46,365 | -0.50(-3.36%) |
Sep 18, 2002 | 14.16 | 15.08 | 14.16 | 14.86 | 44,986 | +0.50(+3.48%) |
Sep 17, 2002 | 14.75 | 14.81 | 14.25 | 14.36 | 75,666 | -0.15(-1.04%) |
Sep 16, 2002 | 14.52 | 14.69 | 14.21 | 14.51 | 70,540 | -0.04(-0.28%) |
Sep 13, 2002 | 14.06 | 14.64 | 13.92 | 14.55 | 57,913 | +0.68(+4.94%) |
Sep 12, 2002 | 14.07 | 14.21 | 13.87 | 13.87 | 51,120 | +0.06(+0.42%) |
Sep 11, 2002 | 14.94 | 14.99 | 13.48 | 13.81 | 573,275 | -0.74(-5.10%) |
Sep 10, 2002 | 15.81 | 15.95 | 14.28 | 14.55 | 283,880 | -1.19(-7.56%) |
Sep 09, 2002 | 15.94 | 15.95 | 15.61 | 15.74 | 68,255 | -0.21(-1.31%) |
Sep 06, 2002 | 15.08 | 15.95 | 14.85 | 15.95 | 38,436 | +1.10(+7.38%) |
Sep 05, 2002 | 14.52 | 15.11 | 14.50 | 14.85 | 46,710 | +0.36(+2.48%) |
Sep 04, 2002 | 13.95 | 14.67 | 13.91 | 14.49 | 76,873 | +0.59(+4.21%) |