Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.97 | 19.98 | 19.74 | 19.75 | 231,516 | -0.22(-1.11%) |
Nov 27, 2002 | 19.76 | 20.05 | 19.74 | 19.97 | 893,520 | +0.22(+1.09%) |
Nov 26, 2002 | 19.78 | 19.87 | 19.61 | 19.75 | 915,159 | -0.15(-0.74%) |
Nov 25, 2002 | 19.93 | 20.16 | 19.79 | 19.90 | 716,540 | +0.00(+0.00%) |
Nov 22, 2002 | 19.78 | 20.00 | 19.76 | 19.90 | 835,641 | +0.09(+0.46%) |
Nov 21, 2002 | 19.55 | 19.87 | 19.51 | 19.81 | 1,009,279 | +0.31(+1.60%) |
Nov 20, 2002 | 18.87 | 19.54 | 18.87 | 19.50 | 503,496 | +0.54(+2.85%) |
Nov 19, 2002 | 19.05 | 19.07 | 18.80 | 18.96 | 589,699 | -0.05(-0.27%) |
Nov 18, 2002 | 19.48 | 19.48 | 18.92 | 19.01 | 637,902 | -0.35(-1.79%) |
Nov 15, 2002 | 18.95 | 19.38 | 18.83 | 19.35 | 938,205 | +0.31(+1.64%) |
Nov 14, 2002 | 18.66 | 19.05 | 18.66 | 19.04 | 906,011 | +0.58(+3.14%) |
Nov 13, 2002 | 18.33 | 18.90 | 18.19 | 18.46 | 911,113 | -0.12(-0.67%) |
Nov 12, 2002 | 18.28 | 18.79 | 18.26 | 18.59 | 771,605 | +0.31(+1.68%) |
Nov 11, 2002 | 18.60 | 18.62 | 18.24 | 18.28 | 1,114,658 | -0.33(-1.77%) |
Nov 08, 2002 | 18.76 | 19.02 | 18.49 | 18.61 | 776,531 | -0.15(-0.79%) |
Nov 07, 2002 | 19.55 | 19.56 | 18.70 | 18.76 | 1,072,084 | -0.81(-4.15%) |
Nov 06, 2002 | 19.96 | 19.96 | 19.28 | 19.57 | 940,668 | -0.24(-1.23%) |
Nov 05, 2002 | 19.61 | 19.95 | 19.59 | 19.82 | 782,512 | +0.09(+0.46%) |
Nov 04, 2002 | 19.89 | 20.00 | 19.59 | 19.72 | 905,483 | -0.11(-0.57%) |
Nov 01, 2002 | 19.22 | 19.89 | 19.10 | 19.84 | 557,505 | +0.59(+3.04%) |
Oct 31, 2002 | 19.55 | 19.58 | 19.20 | 19.25 | 915,159 | -0.07(-0.38%) |
Oct 30, 2002 | 19.13 | 19.40 | 19.07 | 19.33 | 531,116 | +0.26(+1.34%) |
Oct 29, 2002 | 19.27 | 19.33 | 18.86 | 19.07 | 590,051 | -0.22(-1.12%) |
Oct 28, 2002 | 19.61 | 19.72 | 19.21 | 19.29 | 609,930 | -0.19(-0.99%) |
Oct 25, 2002 | 19.01 | 19.54 | 18.87 | 19.48 | 1,125,917 | +0.49(+2.60%) |
Oct 24, 2002 | 19.47 | 19.58 | 18.96 | 18.99 | 787,614 | -0.37(-1.91%) |
Oct 23, 2002 | 19.24 | 19.43 | 18.92 | 19.35 | 1,076,306 | +0.11(+0.59%) |
Oct 22, 2002 | 19.14 | 19.24 | 18.99 | 19.24 | 1,094,602 | +0.02(+0.12%) |
Oct 21, 2002 | 18.90 | 19.22 | 18.63 | 19.22 | 1,028,982 | +0.25(+1.32%) |
Oct 18, 2002 | 18.75 | 19.05 | 18.53 | 18.97 | 1,295,508 | +0.22(+1.18%) |
Oct 17, 2002 | 18.90 | 18.99 | 18.64 | 18.75 | 1,276,508 | +0.36(+1.98%) |
Oct 16, 2002 | 18.68 | 18.81 | 18.32 | 18.38 | 1,187,490 | -0.31(-1.67%) |
Oct 15, 2002 | 18.33 | 18.89 | 18.21 | 18.70 | 1,776,134 | +0.85(+4.74%) |
Oct 14, 2002 | 17.59 | 18.10 | 17.48 | 17.85 | 1,087,213 | +0.26(+1.45%) |
Oct 11, 2002 | 17.19 | 18.13 | 17.14 | 17.59 | 2,028,762 | +1.15(+7.02%) |
Oct 10, 2002 | 15.69 | 16.55 | 15.51 | 16.44 | 2,513,434 | +0.86(+5.51%) |
Oct 09, 2002 | 16.04 | 16.04 | 15.55 | 15.58 | 1,368,341 | -0.46(-2.87%) |
Oct 08, 2002 | 15.50 | 16.33 | 15.50 | 16.04 | 2,087,345 | +0.64(+4.13%) |
Oct 07, 2002 | 16.02 | 16.22 | 15.40 | 15.40 | 510,181 | -0.73(-4.51%) |
Oct 04, 2002 | 17.24 | 17.39 | 15.98 | 16.13 | 3,994,719 | -1.03(-6.03%) |
Oct 03, 2002 | 18.37 | 18.41 | 17.15 | 17.17 | 2,563,045 | -1.15(-6.27%) |
Oct 02, 2002 | 19.44 | 19.44 | 18.19 | 18.31 | 2,012,577 | -1.07(-5.51%) |
Oct 01, 2002 | 18.62 | 19.45 | 18.50 | 19.38 | 1,849,671 | +0.81(+4.38%) |
Sep 30, 2002 | 18.47 | 18.73 | 18.05 | 18.57 | 1,419,535 | +0.10(+0.52%) |
Sep 27, 2002 | 18.92 | 19.01 | 18.42 | 18.47 | 1,121,519 | -0.44(-2.31%) |
Sep 26, 2002 | 18.56 | 18.96 | 18.45 | 18.91 | 2,111,095 | +0.36(+1.93%) |
Sep 25, 2002 | 18.02 | 18.64 | 17.91 | 18.55 | 1,176,055 | +0.64(+3.59%) |
Sep 24, 2002 | 18.19 | 18.42 | 17.86 | 17.91 | 1,345,295 | -0.45(-2.45%) |
Sep 23, 2002 | 18.16 | 18.50 | 17.99 | 18.36 | 1,544,441 | +0.16(+0.87%) |
Sep 20, 2002 | 17.91 | 18.64 | 17.91 | 18.20 | 3,090,994 | +0.17(+0.95%) |
Sep 19, 2002 | 18.37 | 18.46 | 17.91 | 18.03 | 1,506,969 | -0.62(-3.32%) |
Sep 18, 2002 | 18.99 | 18.99 | 18.59 | 18.65 | 1,194,176 | -0.33(-1.74%) |
Sep 17, 2002 | 19.81 | 19.83 | 18.97 | 18.98 | 1,129,435 | -0.55(-2.82%) |
Sep 16, 2002 | 19.42 | 19.55 | 19.11 | 19.53 | 1,005,408 | +0.11(+0.59%) |
Sep 13, 2002 | 19.15 | 19.44 | 18.93 | 19.42 | 920,261 | +0.27(+1.39%) |
Sep 12, 2002 | 19.87 | 19.87 | 19.04 | 19.15 | 1,185,555 | -0.81(-4.07%) |
Sep 11, 2002 | 20.04 | 20.09 | 19.87 | 19.96 | 619,958 | -0.16(-0.79%) |
Sep 10, 2002 | 20.32 | 20.32 | 19.92 | 20.12 | 890,530 | -0.28(-1.37%) |
Sep 09, 2002 | 20.33 | 20.60 | 20.08 | 20.40 | 968,992 | +0.07(+0.36%) |
Sep 06, 2002 | 20.17 | 20.41 | 20.08 | 20.33 | 847,956 | +0.26(+1.30%) |
Sep 05, 2002 | 19.84 | 20.10 | 19.59 | 20.07 | 894,048 | -0.02(-0.09%) |
Sep 04, 2002 | 19.61 | 20.14 | 19.51 | 20.08 | 832,123 | +0.47(+2.41%) |