Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.20 | 18.68 | 18.00 | 18.08 | 137,700 | +0.06(+0.33%) |
Nov 27, 2002 | 17.50 | 18.56 | 17.50 | 18.02 | 294,200 | +0.61(+3.50%) |
Nov 26, 2002 | 17.80 | 17.93 | 17.36 | 17.41 | 182,100 | -0.54(-3.01%) |
Nov 25, 2002 | 18.00 | 18.05 | 17.30 | 17.95 | 379,400 | -0.10(-0.55%) |
Nov 22, 2002 | 18.00 | 18.23 | 17.95 | 18.05 | 640,600 | +0.06(+0.33%) |
Nov 21, 2002 | 18.09 | 18.57 | 17.74 | 17.99 | 565,000 | +0.00(+0.00%) |
Nov 20, 2002 | 17.20 | 18.00 | 17.20 | 17.99 | 299,600 | +0.79(+4.59%) |
Nov 19, 2002 | 16.60 | 17.42 | 16.50 | 17.20 | 667,400 | +0.55(+3.30%) |
Nov 18, 2002 | 17.10 | 17.19 | 16.30 | 16.65 | 736,600 | -0.25(-1.48%) |
Nov 15, 2002 | 17.12 | 17.48 | 16.80 | 16.90 | 502,500 | -0.27(-1.57%) |
Nov 14, 2002 | 16.39 | 17.50 | 16.38 | 17.17 | 510,900 | +0.84(+5.14%) |
Nov 13, 2002 | 15.65 | 16.41 | 15.65 | 16.33 | 1,127,900 | +0.68(+4.35%) |
Nov 12, 2002 | 15.85 | 15.89 | 15.50 | 15.65 | 664,400 | +0.75(+5.03%) |
Nov 11, 2002 | 15.15 | 15.15 | 14.80 | 14.90 | 382,300 | -0.25(-1.65%) |
Nov 08, 2002 | 14.75 | 15.17 | 14.57 | 15.15 | 487,000 | +0.30(+2.02%) |
Nov 07, 2002 | 14.46 | 14.95 | 14.21 | 14.85 | 685,500 | +0.40(+2.77%) |
Nov 06, 2002 | 14.02 | 14.82 | 14.00 | 14.45 | 530,800 | +0.43(+3.07%) |
Nov 05, 2002 | 13.90 | 14.15 | 13.65 | 14.02 | 1,005,000 | +0.02(+0.14%) |
Nov 04, 2002 | 13.80 | 14.57 | 13.60 | 14.00 | 1,226,800 | +0.29(+2.12%) |
Nov 01, 2002 | 14.44 | 14.60 | 13.41 | 13.71 | 1,655,500 | -0.75(-5.19%) |
Oct 31, 2002 | 15.60 | 15.70 | 14.22 | 14.46 | 960,500 | -1.14(-7.31%) |
Oct 30, 2002 | 16.15 | 16.35 | 15.50 | 15.60 | 947,900 | -0.49(-3.05%) |
Oct 29, 2002 | 15.15 | 16.50 | 13.00 | 16.09 | 2,650,700 | -4.41(-21.51%) |
Oct 28, 2002 | 21.00 | 21.80 | 20.00 | 20.50 | 633,300 | -0.46(-2.19%) |
Oct 25, 2002 | 17.96 | 21.25 | 17.75 | 20.96 | 1,017,500 | +2.96(+16.44%) |
Oct 24, 2002 | 17.06 | 18.01 | 17.05 | 18.00 | 544,900 | +1.00(+5.88%) |
Oct 23, 2002 | 16.85 | 17.00 | 16.74 | 17.00 | 176,900 | +0.12(+0.71%) |
Oct 22, 2002 | 16.08 | 17.15 | 15.85 | 16.88 | 267,200 | +0.80(+4.98%) |
Oct 21, 2002 | 15.58 | 16.44 | 15.57 | 16.08 | 126,100 | +0.51(+3.28%) |
Oct 18, 2002 | 15.80 | 16.20 | 15.10 | 15.57 | 261,300 | -0.46(-2.87%) |
Oct 17, 2002 | 17.00 | 17.30 | 15.87 | 16.03 | 226,300 | -0.71(-4.24%) |
Oct 16, 2002 | 16.81 | 17.08 | 16.55 | 16.74 | 203,900 | -0.06(-0.36%) |
Oct 15, 2002 | 16.40 | 17.50 | 16.40 | 16.80 | 311,000 | +0.40(+2.44%) |
Oct 14, 2002 | 15.83 | 16.75 | 15.83 | 16.40 | 164,600 | +0.58(+3.67%) |
Oct 11, 2002 | 16.47 | 17.10 | 15.80 | 15.82 | 266,200 | -0.64(-3.89%) |
Oct 10, 2002 | 15.00 | 16.50 | 15.00 | 16.46 | 182,200 | +1.06(+6.88%) |
Oct 09, 2002 | 14.55 | 15.70 | 14.55 | 15.40 | 450,000 | +0.45(+3.01%) |
Oct 08, 2002 | 15.20 | 15.24 | 14.35 | 14.95 | 704,000 | +0.05(+0.34%) |
Oct 07, 2002 | 16.90 | 16.90 | 13.90 | 14.90 | 1,944,300 | -2.10(-12.35%) |
Oct 04, 2002 | 18.06 | 18.09 | 16.48 | 17.00 | 486,600 | -1.05(-5.82%) |
Oct 03, 2002 | 18.10 | 18.20 | 17.90 | 18.05 | 4,140,000 | -0.02(-0.11%) |
Oct 02, 2002 | 18.11 | 18.78 | 18.05 | 18.07 | 450,300 | -0.04(-0.22%) |
Oct 01, 2002 | 19.00 | 19.10 | 17.99 | 18.11 | 264,800 | -0.39(-2.11%) |
Sep 30, 2002 | 18.45 | 18.70 | 17.80 | 18.50 | 456,200 | -0.19(-1.02%) |
Sep 27, 2002 | 18.75 | 19.05 | 18.58 | 18.69 | 309,300 | -0.41(-2.15%) |
Sep 26, 2002 | 19.20 | 19.35 | 18.60 | 19.10 | 307,000 | +0.09(+0.47%) |
Sep 25, 2002 | 19.70 | 19.75 | 17.50 | 19.01 | 927,800 | -0.79(-3.99%) |
Sep 24, 2002 | 20.32 | 20.32 | 19.80 | 19.80 | 207,600 | -0.57(-2.80%) |
Sep 23, 2002 | 20.97 | 20.97 | 20.25 | 20.37 | 223,200 | -0.38(-1.83%) |
Sep 20, 2002 | 21.05 | 21.05 | 20.35 | 20.75 | 539,500 | -0.24(-1.14%) |
Sep 19, 2002 | 20.27 | 21.25 | 20.20 | 20.99 | 310,900 | +0.62(+3.04%) |
Sep 18, 2002 | 20.57 | 20.84 | 20.12 | 20.37 | 339,200 | -0.25(-1.21%) |
Sep 17, 2002 | 20.65 | 20.83 | 20.15 | 20.62 | 279,800 | +0.21(+1.03%) |
Sep 16, 2002 | 21.40 | 21.40 | 20.37 | 20.41 | 378,300 | -0.99(-4.63%) |
Sep 13, 2002 | 20.85 | 21.60 | 20.68 | 21.40 | 301,100 | +0.50(+2.39%) |
Sep 12, 2002 | 19.95 | 21.00 | 19.79 | 20.90 | 822,100 | +0.94(+4.71%) |
Sep 11, 2002 | 20.90 | 21.00 | 19.85 | 19.96 | 548,900 | -0.94(-4.50%) |
Sep 10, 2002 | 20.15 | 21.05 | 20.00 | 20.90 | 981,900 | +0.95(+4.76%) |
Sep 09, 2002 | 20.75 | 20.75 | 19.90 | 19.95 | 644,100 | -1.05(-5.00%) |
Sep 06, 2002 | 22.06 | 22.09 | 20.50 | 21.00 | 727,900 | -1.00(-4.55%) |
Sep 05, 2002 | 23.01 | 23.01 | 22.00 | 22.00 | 400,400 | -1.24(-5.34%) |
Sep 04, 2002 | 23.20 | 23.65 | 22.63 | 23.24 | 203,600 | +0.04(+0.17%) |