Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.63 | 15.70 | 15.26 | 15.40 | 15,399 | -0.22(-1.41%) |
Nov 27, 2002 | 15.37 | 15.64 | 15.13 | 15.62 | 41,693 | +0.24(+1.55%) |
Nov 26, 2002 | 15.32 | 15.51 | 15.03 | 15.38 | 63,797 | +0.03(+0.19%) |
Nov 25, 2002 | 15.43 | 15.43 | 14.94 | 15.35 | 80,872 | -0.08(-0.50%) |
Nov 22, 2002 | 14.94 | 15.51 | 14.89 | 15.43 | 95,224 | +0.39(+2.60%) |
Nov 21, 2002 | 14.70 | 15.23 | 14.70 | 15.03 | 67,358 | +0.43(+2.94%) |
Nov 20, 2002 | 14.37 | 15.00 | 14.37 | 14.61 | 102,557 | +0.18(+1.26%) |
Nov 19, 2002 | 14.24 | 14.61 | 14.20 | 14.42 | 70,396 | +0.15(+1.07%) |
Nov 18, 2002 | 14.32 | 14.56 | 14.19 | 14.27 | 44,940 | +0.01(+0.07%) |
Nov 15, 2002 | 14.44 | 14.53 | 14.00 | 14.26 | 52,064 | -0.21(-1.45%) |
Nov 14, 2002 | 13.70 | 14.47 | 13.70 | 14.47 | 60,340 | +0.81(+5.94%) |
Nov 13, 2002 | 13.54 | 13.87 | 13.54 | 13.66 | 43,264 | +0.11(+0.77%) |
Nov 12, 2002 | 13.74 | 13.98 | 13.56 | 13.56 | 65,263 | -0.09(-0.63%) |
Nov 11, 2002 | 13.79 | 14.04 | 13.40 | 13.64 | 66,939 | -0.18(-1.31%) |
Nov 08, 2002 | 14.14 | 14.14 | 13.70 | 13.82 | 88,415 | -0.32(-2.23%) |
Nov 07, 2002 | 14.41 | 14.42 | 14.08 | 14.14 | 137,022 | -0.33(-2.31%) |
Nov 06, 2002 | 14.69 | 14.71 | 14.44 | 14.47 | 138,384 | -0.18(-1.24%) |
Nov 05, 2002 | 15.42 | 15.42 | 14.61 | 14.65 | 257,597 | -0.75(-4.90%) |
Nov 04, 2002 | 15.93 | 15.99 | 15.40 | 15.41 | 59,397 | -0.43(-2.71%) |
Nov 01, 2002 | 15.99 | 16.04 | 15.18 | 15.84 | 333,651 | -0.25(-1.54%) |
Oct 31, 2002 | 18.62 | 16.99 | 15.85 | 16.08 | 537,508 | -2.53(-13.59%) |
Oct 30, 2002 | 18.39 | 19.08 | 18.39 | 18.61 | 74,482 | +0.24(+1.30%) |
Oct 29, 2002 | 17.85 | 18.38 | 17.85 | 18.38 | 38,236 | +0.52(+2.89%) |
Oct 28, 2002 | 18.33 | 18.33 | 17.85 | 17.86 | 49,026 | -0.52(-2.80%) |
Oct 25, 2002 | 17.76 | 18.38 | 17.74 | 18.38 | 56,778 | +0.49(+2.72%) |
Oct 24, 2002 | 17.66 | 17.99 | 17.66 | 17.89 | 63,168 | -0.11(-0.58%) |
Oct 23, 2002 | 17.28 | 18.23 | 16.42 | 17.99 | 150,012 | +0.62(+3.57%) |
Oct 22, 2002 | 18.71 | 18.71 | 17.37 | 17.37 | 52,692 | -1.37(-7.33%) |
Oct 21, 2002 | 18.67 | 18.76 | 18.47 | 18.75 | 16,132 | +0.05(+0.26%) |
Oct 18, 2002 | 19.10 | 19.19 | 18.58 | 18.70 | 36,560 | -0.31(-1.61%) |
Oct 17, 2002 | 18.42 | 19.14 | 18.42 | 19.01 | 35,826 | +0.65(+3.54%) |
Oct 16, 2002 | 19.35 | 19.39 | 18.27 | 18.36 | 67,673 | -1.02(-5.27%) |
Oct 15, 2002 | 18.53 | 19.38 | 18.53 | 19.38 | 42,217 | +0.92(+4.96%) |
Oct 14, 2002 | 18.53 | 18.53 | 18.39 | 18.46 | 34,255 | -0.10(-0.51%) |
Oct 11, 2002 | 18.14 | 18.76 | 18.13 | 18.56 | 111,671 | +0.42(+2.32%) |
Oct 10, 2002 | 18.44 | 18.50 | 18.01 | 18.14 | 72,177 | -0.24(-1.30%) |
Oct 09, 2002 | 18.88 | 18.88 | 18.38 | 18.38 | 71,968 | -0.53(-2.83%) |
Oct 08, 2002 | 18.85 | 18.98 | 18.14 | 18.91 | 84,539 | +0.15(+0.81%) |
Oct 07, 2002 | 19.09 | 19.09 | 18.61 | 18.76 | 14,875 | -0.42(-2.19%) |
Oct 04, 2002 | 19.23 | 19.38 | 19.00 | 19.18 | 31,112 | -0.03(-0.15%) |
Oct 03, 2002 | 19.66 | 19.78 | 19.19 | 19.21 | 32,474 | -0.51(-2.57%) |
Oct 02, 2002 | 20.46 | 20.51 | 19.71 | 19.71 | 85,272 | -0.76(-3.73%) |
Oct 01, 2002 | 19.66 | 20.48 | 19.57 | 20.48 | 112,090 | +0.85(+4.33%) |
Sep 30, 2002 | 19.43 | 19.86 | 19.11 | 19.63 | 4,871,206 | +0.17(+0.88%) |
Sep 27, 2002 | 19.57 | 19.66 | 19.38 | 19.45 | 29,436 | -0.11(-0.59%) |
Sep 26, 2002 | 19.33 | 19.57 | 19.28 | 19.57 | 70,920 | +0.24(+1.23%) |
Sep 25, 2002 | 19.26 | 19.54 | 19.09 | 19.33 | 36,350 | +0.18(+0.95%) |
Sep 24, 2002 | 19.09 | 19.29 | 18.99 | 19.15 | 91,348 | +0.06(+0.30%) |
Sep 23, 2002 | 19.90 | 19.90 | 19.09 | 19.09 | 41,588 | -0.83(-4.17%) |
Sep 20, 2002 | 19.96 | 20.19 | 19.76 | 19.92 | 114,604 | +0.15(+0.77%) |
Sep 19, 2002 | 20.19 | 20.24 | 19.76 | 19.77 | 40,541 | -0.46(-2.27%) |
Sep 18, 2002 | 20.19 | 20.48 | 20.14 | 20.23 | 41,379 | +0.01(+0.05%) |
Sep 17, 2002 | 20.36 | 20.61 | 20.22 | 20.22 | 42,950 | -0.11(-0.52%) |
Sep 16, 2002 | 20.52 | 20.76 | 20.32 | 20.32 | 19,380 | -0.20(-0.98%) |
Sep 13, 2002 | 20.56 | 20.67 | 20.43 | 20.52 | 154,516 | -0.05(-0.23%) |
Sep 12, 2002 | 20.70 | 20.70 | 20.00 | 20.57 | 141,003 | -0.15(-0.74%) |
Sep 11, 2002 | 20.86 | 20.86 | 20.62 | 20.72 | 68,406 | -0.28(-1.32%) |
Sep 10, 2002 | 20.99 | 21.00 | 20.75 | 21.00 | 64,111 | +0.02(+0.09%) |
Sep 09, 2002 | 20.99 | 21.00 | 20.52 | 20.98 | 133,984 | -0.01(-0.05%) |
Sep 06, 2002 | 20.32 | 21.00 | 20.32 | 20.99 | 121,204 | +0.19(+0.92%) |
Sep 05, 2002 | 20.71 | 20.80 | 20.39 | 20.80 | 69,034 | -0.06(-0.27%) |
Sep 04, 2002 | 19.76 | 20.86 | 19.76 | 20.86 | 62,854 | +1.12(+5.66%) |