Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 19.59 | 19.71 | 19.59 | 19.71 | 648 | +0.02(+0.09%) |
Nov 26, 2002 | 19.83 | 19.83 | 19.55 | 19.69 | 5,835 | -0.14(-0.71%) |
Nov 25, 2002 | 19.65 | 19.89 | 19.55 | 19.83 | 4,754 | +0.11(+0.57%) |
Nov 22, 2002 | 19.06 | 20.10 | 18.97 | 19.72 | 25,719 | +0.72(+3.80%) |
Nov 21, 2002 | 19.09 | 19.10 | 18.91 | 19.00 | 4,754 | +0.19(+0.98%) |
Nov 20, 2002 | 18.48 | 19.05 | 18.48 | 18.81 | 12,967 | +0.45(+2.47%) |
Nov 19, 2002 | 18.35 | 18.49 | 18.29 | 18.36 | 1,729 | -0.54(-2.86%) |
Nov 18, 2002 | 18.20 | 19.08 | 18.17 | 18.90 | 25,719 | +0.54(+2.95%) |
Nov 15, 2002 | 18.31 | 18.36 | 18.24 | 18.36 | 1,729 | +0.05(+0.28%) |
Nov 14, 2002 | 18.50 | 18.50 | 18.04 | 18.31 | 14,048 | +0.15(+0.82%) |
Nov 13, 2002 | 17.80 | 18.50 | 17.80 | 18.16 | 7,564 | +0.35(+1.97%) |
Nov 12, 2002 | 17.76 | 17.81 | 17.54 | 17.81 | 6,483 | +0.05(+0.26%) |
Nov 11, 2002 | 17.81 | 17.81 | 17.41 | 17.76 | 648 | +0.37(+2.13%) |
Nov 08, 2002 | 17.58 | 17.58 | 17.33 | 17.39 | 3,025 | -0.16(-0.90%) |
Nov 07, 2002 | 17.58 | 17.66 | 17.32 | 17.55 | 5,835 | -0.12(-0.71%) |
Nov 06, 2002 | 17.63 | 17.88 | 17.51 | 17.67 | 39,768 | +0.32(+1.87%) |
Nov 05, 2002 | 17.81 | 17.91 | 17.35 | 17.35 | 6,483 | -0.37(-2.07%) |
Nov 04, 2002 | 18.28 | 18.28 | 17.72 | 17.72 | 4,754 | -0.08(-0.47%) |
Nov 01, 2002 | 18.04 | 18.04 | 17.66 | 17.80 | 6,916 | -0.01(-0.08%) |
Oct 31, 2002 | 18.60 | 18.60 | 17.81 | 17.81 | 9,942 | -0.12(-0.65%) |
Oct 30, 2002 | 18.62 | 18.85 | 17.87 | 17.93 | 8,429 | -0.02(-0.13%) |
Oct 29, 2002 | 18.28 | 18.28 | 17.95 | 17.95 | 2,377 | +0.14(+0.78%) |
Oct 28, 2002 | 17.59 | 18.40 | 17.59 | 17.81 | 18,587 | -0.12(-0.67%) |
Oct 25, 2002 | 17.98 | 17.98 | 17.53 | 17.93 | 27,232 | +0.28(+1.60%) |
Oct 24, 2002 | 17.91 | 17.91 | 17.59 | 17.65 | 4,322 | -0.41(-2.28%) |
Oct 23, 2002 | 18.55 | 18.55 | 17.77 | 18.06 | 9,509 | -0.12(-0.64%) |
Oct 22, 2002 | 18.21 | 18.22 | 18.18 | 18.18 | 1,296 | -0.02(-0.10%) |
Oct 21, 2002 | 18.18 | 18.39 | 18.12 | 18.20 | 6,051 | -0.06(-0.30%) |
Oct 18, 2002 | 18.83 | 18.83 | 18.06 | 18.25 | 27,016 | -0.02(-0.13%) |
Oct 17, 2002 | 18.51 | 18.51 | 18.05 | 18.28 | 9,293 | +0.19(+1.02%) |
Oct 16, 2002 | 18.51 | 18.65 | 17.59 | 18.09 | 26,839 | -0.17(-0.94%) |
Oct 15, 2002 | 18.28 | 18.51 | 18.26 | 18.26 | 4,971 | +0.12(+0.66%) |
Oct 14, 2002 | 18.51 | 18.51 | 18.14 | 18.14 | 1,729 | +0.16(+0.87%) |
Oct 11, 2002 | 17.97 | 18.31 | 17.73 | 17.98 | 15,129 | +0.40(+2.29%) |
Oct 10, 2002 | 18.04 | 18.51 | 17.35 | 17.58 | 26,584 | -0.77(-4.19%) |
Oct 09, 2002 | 18.04 | 18.71 | 18.04 | 18.35 | 54,897 | +0.26(+1.43%) |
Oct 08, 2002 | 18.16 | 18.45 | 18.07 | 18.09 | 9,077 | -0.07(-0.38%) |
Oct 07, 2002 | 18.05 | 18.66 | 18.05 | 18.16 | 23,342 | +0.11(+0.61%) |
Oct 04, 2002 | 18.09 | 18.30 | 18.04 | 18.05 | 6,916 | -0.18(-0.99%) |
Oct 03, 2002 | 18.50 | 18.50 | 18.22 | 18.23 | 4,322 | +0.07(+0.41%) |
Oct 02, 2002 | 18.49 | 18.49 | 18.16 | 18.16 | 2,593 | -0.34(-1.83%) |
Oct 01, 2002 | 18.28 | 18.69 | 18.10 | 18.49 | 23,126 | +0.45(+2.49%) |
Sep 30, 2002 | 18.51 | 18.51 | 18.04 | 18.04 | 35,445 | +0.00(+0.00%) |
Sep 27, 2002 | 18.19 | 18.74 | 18.04 | 18.04 | 44,955 | -0.34(-1.86%) |
Sep 26, 2002 | 18.32 | 18.39 | 18.13 | 18.39 | 6,051 | +0.25(+1.38%) |
Sep 25, 2002 | 18.45 | 18.45 | 18.09 | 18.14 | 3,890 | -0.03(-0.18%) |
Sep 24, 2002 | 18.12 | 18.69 | 18.11 | 18.17 | 14,480 | +0.08(+0.43%) |
Sep 23, 2002 | 18.87 | 18.87 | 18.09 | 18.09 | 17,074 | -0.78(-4.14%) |
Sep 20, 2002 | 18.50 | 19.01 | 17.92 | 18.87 | 28,745 | +0.32(+1.72%) |
Sep 19, 2002 | 18.55 | 18.60 | 18.21 | 18.55 | 28,961 | +0.02(+0.10%) |
Sep 18, 2002 | 18.81 | 18.81 | 18.30 | 18.54 | 17,290 | -0.35(-1.84%) |
Sep 17, 2002 | 18.97 | 18.97 | 18.86 | 18.88 | 4,322 | -0.08(-0.41%) |
Sep 16, 2002 | 18.85 | 18.96 | 18.74 | 18.96 | 5,068 | +0.22(+1.18%) |
Sep 13, 2002 | 18.92 | 18.92 | 18.62 | 18.74 | 5,619 | -0.09(-0.49%) |
Sep 12, 2002 | 18.92 | 18.92 | 18.63 | 18.83 | 7,132 | +0.17(+0.92%) |
Sep 11, 2002 | 18.97 | 18.97 | 18.54 | 18.66 | 4,322 | +0.15(+0.83%) |
Sep 10, 2002 | 19.02 | 19.02 | 17.81 | 18.51 | 12,751 | -0.38(-2.01%) |
Sep 09, 2002 | 18.97 | 19.15 | 18.75 | 18.89 | 20,100 | -0.66(-3.38%) |
Sep 06, 2002 | 19.41 | 19.55 | 18.69 | 19.55 | 8,213 | -0.16(-0.82%) |
Sep 05, 2002 | 19.44 | 19.71 | 19.37 | 19.71 | 6,345 | +0.09(+0.47%) |
Sep 04, 2002 | 19.69 | 19.91 | 19.31 | 19.62 | 11,022 | -0.27(-1.37%) |