Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.55 | 20.04 | 19.50 | 19.75 | 839,698 | +0.29(+1.51%) |
Nov 27, 2002 | 19.31 | 19.80 | 19.10 | 19.46 | 991,137 | +0.27(+1.41%) |
Nov 26, 2002 | 18.43 | 19.35 | 18.16 | 19.19 | 1,337,038 | +0.59(+3.17%) |
Nov 25, 2002 | 18.57 | 18.78 | 18.21 | 18.60 | 607,833 | -0.14(-0.74%) |
Nov 22, 2002 | 18.34 | 19.23 | 18.24 | 18.74 | 1,274,947 | +0.19(+1.01%) |
Nov 21, 2002 | 18.37 | 18.64 | 18.13 | 18.55 | 1,094,174 | +0.18(+0.98%) |
Nov 20, 2002 | 18.33 | 18.40 | 17.26 | 18.37 | 2,610,397 | -0.02(-0.13%) |
Nov 19, 2002 | 18.24 | 18.66 | 17.67 | 18.39 | 833,342 | -0.06(-0.31%) |
Nov 18, 2002 | 18.90 | 19.10 | 17.58 | 18.45 | 2,061,477 | -0.70(-3.63%) |
Nov 15, 2002 | 20.04 | 20.04 | 18.82 | 19.14 | 1,479,066 | -0.89(-4.45%) |
Nov 14, 2002 | 20.45 | 20.64 | 19.88 | 20.04 | 661,980 | -0.38(-1.84%) |
Nov 13, 2002 | 19.92 | 20.58 | 19.92 | 20.41 | 884,555 | +0.54(+2.72%) |
Nov 12, 2002 | 19.55 | 20.04 | 19.49 | 19.87 | 498,440 | +0.28(+1.42%) |
Nov 11, 2002 | 20.41 | 20.41 | 19.31 | 19.59 | 686,059 | -0.88(-4.31%) |
Nov 08, 2002 | 20.70 | 21.03 | 20.24 | 20.48 | 396,748 | -0.38(-1.84%) |
Nov 07, 2002 | 21.15 | 21.59 | 20.79 | 20.86 | 947,013 | +0.29(+1.43%) |
Nov 06, 2002 | 20.58 | 21.07 | 20.34 | 20.57 | 2,920,120 | +0.03(+0.16%) |
Nov 05, 2002 | 20.90 | 21.35 | 20.25 | 20.54 | 2,010,875 | -0.53(-2.52%) |
Nov 04, 2002 | 21.50 | 21.51 | 20.76 | 21.07 | 1,064,595 | -0.33(-1.53%) |
Nov 01, 2002 | 20.74 | 21.39 | 20.45 | 21.39 | 972,314 | +0.61(+2.95%) |
Oct 31, 2002 | 20.33 | 20.97 | 20.24 | 20.78 | 736,905 | +0.53(+2.63%) |
Oct 30, 2002 | 19.43 | 20.62 | 19.23 | 20.25 | 1,232,290 | +0.91(+4.70%) |
Oct 29, 2002 | 19.80 | 19.95 | 19.23 | 19.34 | 678,603 | -0.70(-3.51%) |
Oct 28, 2002 | 20.25 | 20.49 | 19.81 | 20.04 | 1,012,648 | +0.43(+2.17%) |
Oct 25, 2002 | 19.14 | 19.63 | 18.57 | 19.62 | 1,643,094 | +0.49(+2.57%) |
Oct 24, 2002 | 20.76 | 20.86 | 18.80 | 19.13 | 1,898,426 | -1.64(-7.88%) |
Oct 23, 2002 | 20.37 | 20.81 | 20.25 | 20.76 | 577,888 | +0.19(+0.91%) |
Oct 22, 2002 | 20.74 | 20.97 | 20.54 | 20.58 | 865,243 | -0.58(-2.75%) |
Oct 21, 2002 | 20.70 | 21.35 | 20.54 | 21.16 | 830,408 | +0.29(+1.41%) |
Oct 18, 2002 | 21.28 | 21.35 | 20.78 | 20.86 | 1,107,863 | -0.41(-1.92%) |
Oct 17, 2002 | 21.15 | 21.44 | 20.93 | 21.27 | 4,057,929 | +0.61(+2.97%) |
Oct 16, 2002 | 20.86 | 20.93 | 20.40 | 20.66 | 954,469 | -0.29(-1.37%) |
Oct 15, 2002 | 19.88 | 20.94 | 19.84 | 20.94 | 1,593,226 | +1.51(+7.74%) |
Oct 14, 2002 | 18.92 | 19.50 | 18.87 | 19.44 | 1,041,861 | -0.09(-0.46%) |
Oct 11, 2002 | 18.84 | 19.84 | 18.83 | 19.53 | 1,488,844 | +1.15(+6.23%) |
Oct 10, 2002 | 17.82 | 18.63 | 17.71 | 18.38 | 898,978 | +0.55(+3.07%) |
Oct 09, 2002 | 18.16 | 18.27 | 17.83 | 17.84 | 1,072,173 | -0.43(-2.33%) |
Oct 08, 2002 | 18.57 | 18.65 | 16.89 | 18.26 | 1,851,247 | -0.43(-2.32%) |
Oct 07, 2002 | 18.90 | 18.96 | 18.61 | 18.69 | 799,241 | -0.35(-1.85%) |
Oct 04, 2002 | 19.27 | 19.41 | 18.35 | 19.05 | 796,063 | -0.36(-1.85%) |
Oct 03, 2002 | 18.76 | 19.86 | 18.63 | 19.41 | 2,144,224 | +0.65(+3.45%) |
Oct 02, 2002 | 20.17 | 20.24 | 18.65 | 18.76 | 1,697,852 | -0.96(-4.85%) |
Oct 01, 2002 | 18.99 | 19.76 | 18.29 | 19.72 | 1,182,666 | +0.74(+3.88%) |
Sep 30, 2002 | 37.03 | 19.09 | 17.67 | 18.98 | 1,280,203 | +0.47(+2.52%) |
Sep 27, 2002 | 18.42 | 18.86 | 18.30 | 18.51 | 1,252,213 | +0.10(+0.53%) |
Sep 26, 2002 | 17.55 | 18.65 | 17.55 | 18.42 | 1,206,256 | +0.98(+5.63%) |
Sep 25, 2002 | 17.06 | 17.43 | 16.65 | 17.43 | 1,074,495 | +0.46(+2.70%) |
Sep 24, 2002 | 17.24 | 17.59 | 16.62 | 16.98 | 1,189,022 | -0.26(-1.52%) |
Sep 23, 2002 | 17.71 | 18.17 | 17.14 | 17.24 | 1,636,739 | +0.77(+4.67%) |
Sep 20, 2002 | 16.89 | 17.00 | 16.16 | 16.47 | 598,666 | -0.34(-2.04%) |
Sep 19, 2002 | 16.98 | 17.51 | 16.67 | 16.81 | 541,831 | -0.24(-1.39%) |
Sep 18, 2002 | 17.06 | 17.10 | 16.58 | 17.05 | 519,586 | -0.13(-0.76%) |
Sep 17, 2002 | 18.29 | 18.41 | 16.94 | 17.18 | 1,052,494 | -0.90(-4.98%) |
Sep 16, 2002 | 17.23 | 18.29 | 17.23 | 18.08 | 1,102,119 | +0.85(+4.94%) |
Sep 13, 2002 | 17.34 | 17.51 | 17.06 | 17.23 | 770,884 | -0.24(-1.36%) |
Sep 12, 2002 | 16.43 | 17.97 | 16.40 | 17.47 | 1,749,676 | +1.04(+6.32%) |
Sep 11, 2002 | 16.44 | 16.62 | 16.35 | 16.43 | 511,641 | +0.17(+1.06%) |
Sep 10, 2002 | 16.22 | 16.44 | 15.95 | 16.26 | 447,838 | -0.02(-0.15%) |
Sep 09, 2002 | 15.63 | 16.35 | 15.54 | 16.28 | 749,494 | +0.64(+4.08%) |
Sep 06, 2002 | 15.38 | 15.64 | 15.30 | 15.64 | 452,972 | +0.34(+2.19%) |
Sep 05, 2002 | 15.18 | 15.50 | 14.88 | 15.31 | 420,704 | -0.04(-0.27%) |
Sep 04, 2002 | 15.21 | 15.41 | 14.73 | 15.35 | 324,512 | +0.14(+0.91%) |