Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.30 | 24.78 | 24.00 | 24.36 | 45,500 | +0.21(+0.87%) |
Nov 27, 2002 | 23.03 | 24.31 | 22.54 | 24.15 | 129,200 | +0.99(+4.27%) |
Nov 26, 2002 | 23.46 | 23.46 | 22.82 | 23.16 | 178,300 | -0.10(-0.43%) |
Nov 25, 2002 | 22.60 | 23.48 | 22.00 | 23.26 | 222,200 | +0.91(+4.08%) |
Nov 22, 2002 | 20.39 | 22.59 | 20.39 | 22.35 | 164,600 | +1.85(+9.02%) |
Nov 21, 2002 | 20.36 | 20.59 | 20.01 | 20.50 | 126,600 | +0.25(+1.23%) |
Nov 20, 2002 | 18.40 | 20.32 | 18.40 | 20.25 | 101,700 | +1.69(+9.11%) |
Nov 19, 2002 | 18.55 | 18.80 | 18.31 | 18.56 | 85,400 | -0.01(-0.05%) |
Nov 18, 2002 | 18.20 | 18.98 | 18.20 | 18.57 | 82,600 | +0.42(+2.31%) |
Nov 15, 2002 | 18.00 | 18.21 | 17.93 | 18.15 | 77,500 | +0.27(+1.51%) |
Nov 14, 2002 | 17.81 | 18.11 | 17.68 | 17.88 | 68,900 | +0.21(+1.19%) |
Nov 13, 2002 | 17.50 | 18.10 | 17.26 | 17.67 | 41,600 | +0.01(+0.06%) |
Nov 12, 2002 | 17.40 | 18.00 | 17.40 | 17.66 | 88,500 | +0.23(+1.32%) |
Nov 11, 2002 | 18.00 | 18.00 | 17.36 | 17.43 | 30,700 | -0.72(-3.97%) |
Nov 08, 2002 | 18.75 | 18.75 | 17.77 | 18.15 | 103,600 | -0.35(-1.90%) |
Nov 07, 2002 | 18.90 | 18.90 | 18.46 | 18.50 | 69,300 | -0.34(-1.80%) |
Nov 06, 2002 | 18.48 | 19.09 | 18.28 | 18.84 | 111,000 | +0.62(+3.40%) |
Nov 05, 2002 | 18.47 | 18.64 | 18.01 | 18.22 | 141,600 | -0.06(-0.33%) |
Nov 04, 2002 | 18.65 | 18.80 | 17.88 | 18.28 | 168,900 | -0.08(-0.44%) |
Nov 01, 2002 | 17.66 | 18.50 | 16.29 | 18.36 | 366,700 | +0.54(+3.03%) |
Oct 31, 2002 | 18.28 | 19.32 | 17.82 | 17.82 | 180,000 | -0.46(-2.52%) |
Oct 30, 2002 | 18.50 | 18.87 | 17.93 | 18.28 | 126,300 | -0.47(-2.51%) |
Oct 29, 2002 | 19.69 | 19.90 | 18.42 | 18.75 | 162,456 | -1.06(-5.36%) |
Oct 28, 2002 | 19.90 | 20.29 | 19.46 | 19.81 | 258,600 | -0.06(-0.30%) |
Oct 25, 2002 | 19.60 | 20.20 | 19.31 | 19.87 | 100,607 | +0.41(+2.11%) |
Oct 24, 2002 | 19.57 | 20.50 | 19.31 | 19.46 | 211,109 | -0.11(-0.56%) |
Oct 23, 2002 | 16.55 | 19.95 | 16.51 | 19.57 | 422,131 | +3.03(+18.32%) |
Oct 22, 2002 | 16.61 | 17.29 | 16.11 | 16.54 | 134,900 | +0.53(+3.31%) |
Oct 21, 2002 | 14.90 | 16.10 | 14.51 | 16.01 | 187,700 | +1.23(+8.32%) |
Oct 18, 2002 | 14.25 | 15.08 | 14.19 | 14.78 | 112,500 | +0.50(+3.50%) |
Oct 17, 2002 | 14.44 | 15.50 | 14.07 | 14.28 | 109,209 | +0.29(+2.07%) |
Oct 16, 2002 | 14.40 | 14.55 | 13.86 | 13.99 | 149,575 | -0.10(-0.71%) |
Oct 15, 2002 | 13.70 | 14.41 | 13.47 | 14.09 | 174,199 | +0.96(+7.31%) |
Oct 14, 2002 | 12.94 | 13.46 | 12.85 | 13.13 | 88,200 | +0.20(+1.55%) |
Oct 11, 2002 | 12.75 | 13.40 | 12.44 | 12.93 | 138,703 | +0.63(+5.12%) |
Oct 10, 2002 | 11.95 | 13.30 | 11.38 | 12.30 | 343,200 | +0.40(+3.36%) |
Oct 09, 2002 | 13.80 | 14.15 | 11.85 | 11.90 | 724,700 | -2.05(-14.70%) |
Oct 08, 2002 | 13.95 | 14.25 | 13.57 | 13.95 | 246,800 | -0.06(-0.43%) |
Oct 07, 2002 | 13.81 | 14.24 | 13.60 | 14.01 | 166,126 | +0.01(+0.07%) |
Oct 04, 2002 | 14.99 | 14.99 | 13.50 | 14.00 | 138,000 | -0.99(-6.60%) |
Oct 03, 2002 | 15.45 | 15.53 | 14.17 | 14.99 | 338,060 | -0.33(-2.15%) |
Oct 02, 2002 | 16.15 | 16.95 | 15.32 | 15.32 | 133,953 | -0.82(-5.08%) |
Oct 01, 2002 | 16.82 | 17.49 | 16.14 | 16.14 | 170,876 | -0.53(-3.18%) |
Sep 30, 2002 | 15.92 | 16.87 | 14.79 | 16.67 | 300,200 | +0.57(+3.54%) |
Sep 27, 2002 | 16.45 | 16.91 | 15.72 | 16.10 | 173,100 | -0.44(-2.66%) |
Sep 26, 2002 | 17.18 | 17.63 | 16.06 | 16.54 | 106,300 | -0.48(-2.82%) |
Sep 25, 2002 | 16.35 | 17.12 | 15.73 | 17.02 | 117,339 | +0.73(+4.48%) |
Sep 24, 2002 | 15.66 | 16.30 | 15.51 | 16.29 | 12,830,000 | -0.11(-0.67%) |
Sep 23, 2002 | 16.85 | 16.85 | 16.03 | 16.40 | 97,700 | -0.85(-4.93%) |
Sep 20, 2002 | 17.20 | 17.66 | 16.34 | 17.25 | 118,692 | +0.55(+3.29%) |
Sep 19, 2002 | 17.09 | 17.40 | 16.61 | 16.70 | 165,000 | -0.64(-3.69%) |
Sep 18, 2002 | 17.27 | 17.91 | 17.09 | 17.34 | 102,680 | -0.04(-0.24%) |
Sep 17, 2002 | 18.27 | 18.98 | 17.26 | 17.38 | 10,840,000 | -0.17(-0.97%) |
Sep 16, 2002 | 17.70 | 17.90 | 17.48 | 17.55 | 128,523 | -0.35(-1.96%) |
Sep 13, 2002 | 16.85 | 18.09 | 16.84 | 17.90 | 126,814 | +0.23(+1.30%) |
Sep 12, 2002 | 17.60 | 17.93 | 17.23 | 17.67 | 99,511 | -0.32(-1.78%) |
Sep 11, 2002 | 17.55 | 19.19 | 17.42 | 17.99 | 131,800 | +0.76(+4.41%) |
Sep 10, 2002 | 16.80 | 17.58 | 16.45 | 17.23 | 146,300 | +0.28(+1.65%) |
Sep 09, 2002 | 16.53 | 16.98 | 15.71 | 16.95 | 18,940,000 | -0.08(-0.47%) |
Sep 06, 2002 | 16.75 | 17.28 | 16.55 | 17.03 | 176,299 | +0.68(+4.17%) |
Sep 05, 2002 | 16.70 | 16.75 | 15.57 | 16.35 | 151,200 | -1.02(-5.88%) |
Sep 04, 2002 | 16.35 | 17.75 | 16.05 | 17.37 | 258,500 | +0.57(+3.39%) |