Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.22 | 20.22 | 19.70 | 19.78 | 14,512 | -0.35(-1.74%) |
Nov 27, 2002 | 19.91 | 20.25 | 19.61 | 20.13 | 16,969 | +0.26(+1.33%) |
Nov 26, 2002 | 20.02 | 20.04 | 19.57 | 19.87 | 10,767 | -0.09(-0.43%) |
Nov 25, 2002 | 19.61 | 19.95 | 19.61 | 19.95 | 13,575 | +0.13(+0.65%) |
Nov 22, 2002 | 19.74 | 19.83 | 19.70 | 19.82 | 7,490 | +0.14(+0.69%) |
Nov 21, 2002 | 18.95 | 19.70 | 18.93 | 19.69 | 16,735 | +0.87(+4.63%) |
Nov 20, 2002 | 18.57 | 18.82 | 18.53 | 18.82 | 11,703 | +0.27(+1.47%) |
Nov 19, 2002 | 18.63 | 18.88 | 18.54 | 18.54 | 19,544 | -0.13(-0.69%) |
Nov 18, 2002 | 19.23 | 19.34 | 18.67 | 18.67 | 15,214 | -0.51(-2.67%) |
Nov 15, 2002 | 18.95 | 19.32 | 18.95 | 19.18 | 6,904 | +0.21(+1.13%) |
Nov 14, 2002 | 18.76 | 19.01 | 18.46 | 18.97 | 11,820 | +0.21(+1.14%) |
Nov 13, 2002 | 18.76 | 18.95 | 18.57 | 18.76 | 8,777 | -0.09(-0.45%) |
Nov 12, 2002 | 18.82 | 19.14 | 18.80 | 18.84 | 8,309 | +0.10(+0.55%) |
Nov 11, 2002 | 18.93 | 19.01 | 18.71 | 18.74 | 11,469 | -0.06(-0.32%) |
Nov 08, 2002 | 19.37 | 19.52 | 18.71 | 18.80 | 10,650 | -0.60(-3.08%) |
Nov 07, 2002 | 19.74 | 19.81 | 19.36 | 19.40 | 5,149 | -0.60(-2.99%) |
Nov 06, 2002 | 19.65 | 19.99 | 19.61 | 19.99 | 16,501 | +0.26(+1.34%) |
Nov 05, 2002 | 19.74 | 19.74 | 19.65 | 19.73 | 3,745 | -0.05(-0.26%) |
Nov 04, 2002 | 19.57 | 19.93 | 19.46 | 19.78 | 23,406 | +0.21(+1.09%) |
Nov 01, 2002 | 18.14 | 19.57 | 18.09 | 19.57 | 16,150 | +1.50(+8.27%) |
Oct 31, 2002 | 17.82 | 18.11 | 17.82 | 18.07 | 20,714 | +0.26(+1.44%) |
Oct 30, 2002 | 17.56 | 17.83 | 17.51 | 17.82 | 11,235 | +0.31(+1.76%) |
Oct 29, 2002 | 17.06 | 17.51 | 16.86 | 17.51 | 10,415 | +0.36(+2.09%) |
Oct 28, 2002 | 17.21 | 17.47 | 17.09 | 17.15 | 12,873 | +0.02(+0.10%) |
Oct 25, 2002 | 16.79 | 17.14 | 16.79 | 17.13 | 11,820 | +0.38(+2.30%) |
Oct 24, 2002 | 16.82 | 16.91 | 16.63 | 16.75 | 14,629 | -0.08(-0.46%) |
Oct 23, 2002 | 16.67 | 16.88 | 16.50 | 16.82 | 15,916 | +0.20(+1.18%) |
Oct 22, 2002 | 16.82 | 16.82 | 16.51 | 16.63 | 6,085 | -0.19(-1.12%) |
Oct 21, 2002 | 16.41 | 16.82 | 16.32 | 16.82 | 10,532 | +0.40(+2.45%) |
Oct 18, 2002 | 16.49 | 16.50 | 16.06 | 16.41 | 22,938 | -0.03(-0.21%) |
Oct 17, 2002 | 16.23 | 16.58 | 16.12 | 16.45 | 28,322 | +0.26(+1.64%) |
Oct 16, 2002 | 16.83 | 16.85 | 16.15 | 16.18 | 38,269 | -0.64(-3.81%) |
Oct 15, 2002 | 16.45 | 16.83 | 16.41 | 16.82 | 73,964 | +0.38(+2.29%) |
Oct 14, 2002 | 16.58 | 16.58 | 16.23 | 16.45 | 12,405 | -0.13(-0.77%) |
Oct 11, 2002 | 16.75 | 17.40 | 16.53 | 16.58 | 18,023 | +0.02(+0.10%) |
Oct 10, 2002 | 16.49 | 16.64 | 16.27 | 16.56 | 20,246 | +0.05(+0.31%) |
Oct 09, 2002 | 17.17 | 17.17 | 16.48 | 16.51 | 17,437 | -0.73(-4.21%) |
Oct 08, 2002 | 17.17 | 17.29 | 17.11 | 17.23 | 7,958 | +0.01(+0.05%) |
Oct 07, 2002 | 17.51 | 17.51 | 17.22 | 17.23 | 9,011 | -0.33(-1.90%) |
Oct 04, 2002 | 17.91 | 17.91 | 17.44 | 17.56 | 8,075 | -0.30(-1.67%) |
Oct 03, 2002 | 18.16 | 18.35 | 17.86 | 17.86 | 6,787 | -0.21(-1.18%) |
Oct 02, 2002 | 18.07 | 18.18 | 18.01 | 18.07 | 9,830 | -0.09(-0.47%) |
Oct 01, 2002 | 17.29 | 18.16 | 17.15 | 18.16 | 10,532 | +0.83(+4.78%) |
Sep 30, 2002 | 17.54 | 17.56 | 16.92 | 17.33 | 17,437 | -0.27(-1.55%) |
Sep 27, 2002 | 18.45 | 18.45 | 17.60 | 17.60 | 19,310 | -0.85(-4.63%) |
Sep 26, 2002 | 17.43 | 18.46 | 17.43 | 18.46 | 11,820 | +1.08(+6.19%) |
Sep 25, 2002 | 17.16 | 17.38 | 16.90 | 17.38 | 22,587 | +0.24(+1.40%) |
Sep 24, 2002 | 16.76 | 17.24 | 16.75 | 17.14 | 7,607 | +0.27(+1.62%) |
Sep 23, 2002 | 17.03 | 17.09 | 16.78 | 16.87 | 9,362 | -0.15(-0.90%) |
Sep 20, 2002 | 17.09 | 17.17 | 16.92 | 17.02 | 19,544 | +0.10(+0.61%) |
Sep 19, 2002 | 17.52 | 17.69 | 16.88 | 16.92 | 13,341 | -0.50(-2.85%) |
Sep 18, 2002 | 16.97 | 17.44 | 16.97 | 17.41 | 9,479 | +0.41(+2.41%) |
Sep 17, 2002 | 17.36 | 17.36 | 17.00 | 17.00 | 18,608 | -0.30(-1.73%) |
Sep 16, 2002 | 17.10 | 17.39 | 17.10 | 17.30 | 4,447 | +0.21(+1.20%) |
Sep 13, 2002 | 17.06 | 17.17 | 17.00 | 17.10 | 11,820 | +0.01(+0.05%) |
Sep 12, 2002 | 17.60 | 17.60 | 17.09 | 17.09 | 6,787 | -0.44(-2.49%) |
Sep 11, 2002 | 17.73 | 17.74 | 17.52 | 17.52 | 7,958 | +0.03(+0.15%) |
Sep 10, 2002 | 17.72 | 17.73 | 17.29 | 17.50 | 24,576 | -0.14(-0.78%) |
Sep 09, 2002 | 17.96 | 17.96 | 17.57 | 17.64 | 10,884 | -0.32(-1.81%) |
Sep 06, 2002 | 17.64 | 18.03 | 17.52 | 17.96 | 9,011 | +0.38(+2.14%) |
Sep 05, 2002 | 17.99 | 17.99 | 17.58 | 17.58 | 11,352 | -0.40(-2.23%) |
Sep 04, 2002 | 17.52 | 17.99 | 17.34 | 17.99 | 22,470 | +0.38(+2.19%) |