Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.08 | 18.23 | 17.82 | 17.88 | 227,407 | -0.38(-2.08%) |
Nov 27, 2002 | 17.72 | 18.27 | 17.72 | 18.27 | 475,555 | +0.56(+3.18%) |
Nov 26, 2002 | 17.71 | 17.79 | 17.33 | 17.70 | 528,395 | -0.00(-0.02%) |
Nov 25, 2002 | 17.32 | 17.74 | 17.21 | 17.71 | 218,765 | +0.34(+1.94%) |
Nov 22, 2002 | 17.68 | 17.76 | 17.29 | 17.37 | 754,074 | -0.42(-2.35%) |
Nov 21, 2002 | 17.19 | 17.92 | 17.13 | 17.79 | 800,247 | +0.68(+3.95%) |
Nov 20, 2002 | 16.77 | 17.27 | 16.67 | 17.11 | 1,064,198 | +0.37(+2.22%) |
Nov 19, 2002 | 17.06 | 17.16 | 16.55 | 16.74 | 855,803 | -0.63(-3.61%) |
Nov 18, 2002 | 17.84 | 17.96 | 17.31 | 17.37 | 584,198 | -0.37(-2.08%) |
Nov 15, 2002 | 17.13 | 17.76 | 17.06 | 17.73 | 1,729,878 | +0.44(+2.55%) |
Nov 14, 2002 | 16.79 | 17.52 | 16.63 | 17.29 | 1,138,025 | +0.75(+4.53%) |
Nov 13, 2002 | 16.55 | 16.63 | 16.30 | 16.54 | 629,136 | +0.02(+0.12%) |
Nov 12, 2002 | 16.20 | 16.81 | 16.17 | 16.52 | 764,445 | +0.34(+2.08%) |
Nov 11, 2002 | 16.38 | 16.55 | 16.16 | 16.19 | 673,827 | -0.22(-1.33%) |
Nov 08, 2002 | 16.31 | 16.60 | 16.29 | 16.41 | 492,099 | +0.03(+0.20%) |
Nov 07, 2002 | 16.67 | 16.89 | 16.29 | 16.37 | 481,481 | -0.21(-1.29%) |
Nov 06, 2002 | 16.30 | 16.72 | 16.16 | 16.59 | 877,778 | +0.47(+2.89%) |
Nov 05, 2002 | 16.54 | 16.68 | 16.12 | 16.12 | 600,741 | -0.42(-2.54%) |
Nov 04, 2002 | 16.70 | 16.95 | 16.28 | 16.54 | 632,593 | -0.06(-0.37%) |
Nov 01, 2002 | 16.24 | 16.61 | 16.06 | 16.61 | 901,729 | +0.32(+1.94%) |
Oct 31, 2002 | 15.66 | 16.52 | 15.66 | 16.29 | 1,177,284 | +0.58(+3.68%) |
Oct 30, 2002 | 15.72 | 15.92 | 15.56 | 15.71 | 949,136 | +0.04(+0.23%) |
Oct 29, 2002 | 15.59 | 15.73 | 15.09 | 15.67 | 816,296 | +0.05(+0.34%) |
Oct 28, 2002 | 15.67 | 15.79 | 15.45 | 15.62 | 723,210 | +0.03(+0.20%) |
Oct 25, 2002 | 15.51 | 15.99 | 15.29 | 15.59 | 1,641,001 | +0.26(+1.72%) |
Oct 24, 2002 | 15.71 | 15.84 | 15.19 | 15.33 | 1,017,432 | -0.40(-2.52%) |
Oct 23, 2002 | 15.47 | 15.79 | 15.35 | 15.72 | 837,531 | +0.15(+0.96%) |
Oct 22, 2002 | 15.06 | 16.20 | 15.04 | 15.57 | 1,460,001 | +0.39(+2.56%) |
Oct 21, 2002 | 15.14 | 15.35 | 14.99 | 15.18 | 1,359,754 | -0.01(-0.08%) |
Oct 18, 2002 | 14.95 | 15.26 | 14.84 | 15.20 | 408,733 | +0.11(+0.70%) |
Oct 17, 2002 | 14.30 | 15.31 | 14.30 | 15.09 | 841,976 | +0.74(+5.14%) |
Oct 16, 2002 | 15.03 | 15.07 | 14.26 | 14.35 | 737,531 | -0.75(-4.96%) |
Oct 15, 2002 | 14.28 | 15.52 | 14.28 | 15.10 | 1,025,432 | +0.85(+5.94%) |
Oct 14, 2002 | 14.00 | 14.44 | 13.90 | 14.26 | 496,543 | +0.09(+0.60%) |
Oct 11, 2002 | 13.24 | 14.37 | 13.19 | 14.17 | 849,788 | +0.99(+7.50%) |
Oct 10, 2002 | 12.60 | 13.46 | 11.63 | 13.18 | 2,095,804 | +0.54(+4.29%) |
Oct 09, 2002 | 13.02 | 13.24 | 12.64 | 12.64 | 388,889 | -0.44(-3.37%) |
Oct 08, 2002 | 12.68 | 13.56 | 12.64 | 13.08 | 841,235 | +0.32(+2.54%) |
Oct 07, 2002 | 13.57 | 13.63 | 12.63 | 12.76 | 783,457 | -0.74(-5.46%) |
Oct 04, 2002 | 13.04 | 13.87 | 12.69 | 13.49 | 1,053,763 | +0.61(+4.77%) |
Oct 03, 2002 | 13.99 | 13.99 | 12.41 | 12.88 | 3,288,780 | -1.01(-7.26%) |
Oct 02, 2002 | 13.54 | 14.19 | 13.54 | 13.89 | 423,704 | +0.12(+0.85%) |
Oct 01, 2002 | 13.86 | 14.03 | 13.09 | 13.77 | 625,432 | -0.29(-2.05%) |
Sep 30, 2002 | 14.61 | 14.61 | 13.75 | 14.06 | 615,407 | -0.64(-4.38%) |
Sep 27, 2002 | 14.97 | 14.97 | 14.42 | 14.70 | 401,234 | -0.19(-1.31%) |
Sep 26, 2002 | 14.50 | 15.01 | 14.50 | 14.90 | 407,654 | +0.48(+3.31%) |
Sep 25, 2002 | 14.10 | 14.50 | 14.10 | 14.42 | 184,938 | +0.35(+2.48%) |
Sep 24, 2002 | 14.26 | 14.26 | 13.98 | 14.07 | 274,069 | -0.22(-1.53%) |
Sep 23, 2002 | 14.68 | 14.79 | 14.20 | 14.29 | 272,592 | -0.48(-3.26%) |
Sep 20, 2002 | 14.98 | 14.98 | 14.22 | 14.77 | 674,084 | -0.04(-0.30%) |
Sep 19, 2002 | 15.09 | 15.19 | 14.70 | 14.81 | 201,728 | -0.38(-2.51%) |
Sep 18, 2002 | 14.89 | 15.35 | 14.62 | 15.20 | 304,444 | -0.07(-0.48%) |
Sep 17, 2002 | 15.31 | 15.49 | 15.10 | 15.27 | 298,024 | -0.10(-0.66%) |
Sep 16, 2002 | 15.45 | 15.54 | 15.22 | 15.37 | 203,605 | -0.08(-0.52%) |
Sep 13, 2002 | 15.55 | 15.59 | 15.25 | 15.45 | 401,728 | -0.17(-1.09%) |
Sep 12, 2002 | 15.73 | 15.79 | 15.52 | 15.62 | 336,296 | -0.17(-1.11%) |
Sep 11, 2002 | 15.81 | 16.08 | 15.62 | 15.79 | 380,987 | +0.08(+0.52%) |
Sep 10, 2002 | 15.33 | 15.79 | 15.21 | 15.71 | 272,099 | +0.49(+3.25%) |
Sep 09, 2002 | 15.15 | 15.37 | 14.97 | 15.22 | 406,173 | -0.03(-0.21%) |
Sep 06, 2002 | 15.06 | 15.39 | 15.05 | 15.25 | 428,642 | +0.22(+1.45%) |
Sep 05, 2002 | 14.98 | 15.35 | 14.90 | 15.03 | 408,148 | -0.09(-0.56%) |
Sep 04, 2002 | 14.48 | 15.20 | 14.42 | 15.12 | 353,827 | +0.63(+4.33%) |