Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.97 | 20.97 | 20.43 | 20.52 | 13,989 | -0.36(-1.74%) |
Nov 27, 2002 | 20.65 | 21.01 | 20.34 | 20.88 | 16,359 | +0.27(+1.33%) |
Nov 26, 2002 | 20.77 | 20.79 | 20.30 | 20.61 | 10,379 | -0.09(-0.43%) |
Nov 25, 2002 | 20.34 | 20.70 | 20.34 | 20.70 | 13,087 | +0.13(+0.65%) |
Nov 22, 2002 | 20.48 | 20.57 | 20.44 | 20.56 | 7,220 | +0.14(+0.69%) |
Nov 21, 2002 | 19.66 | 20.43 | 19.63 | 20.42 | 16,133 | +0.90(+4.63%) |
Nov 20, 2002 | 19.26 | 19.52 | 19.23 | 19.52 | 11,282 | +0.28(+1.47%) |
Nov 19, 2002 | 19.32 | 19.58 | 19.23 | 19.23 | 18,841 | -0.13(-0.69%) |
Nov 18, 2002 | 19.95 | 20.07 | 19.37 | 19.37 | 14,666 | -0.53(-2.67%) |
Nov 15, 2002 | 19.66 | 20.04 | 19.66 | 19.90 | 6,656 | +0.22(+1.13%) |
Nov 14, 2002 | 19.46 | 19.72 | 19.15 | 19.68 | 11,394 | +0.22(+1.14%) |
Nov 13, 2002 | 19.46 | 19.66 | 19.26 | 19.46 | 8,461 | -0.09(-0.45%) |
Nov 12, 2002 | 19.53 | 19.85 | 19.50 | 19.54 | 8,010 | +0.11(+0.55%) |
Nov 11, 2002 | 19.63 | 19.72 | 19.41 | 19.44 | 11,056 | -0.06(-0.32%) |
Nov 08, 2002 | 20.09 | 20.25 | 19.41 | 19.50 | 10,266 | -0.62(-3.08%) |
Nov 07, 2002 | 20.48 | 20.55 | 20.09 | 20.12 | 4,964 | -0.62(-2.99%) |
Nov 06, 2002 | 20.39 | 20.74 | 20.34 | 20.74 | 15,907 | +0.27(+1.34%) |
Nov 05, 2002 | 20.48 | 20.48 | 20.39 | 20.47 | 3,610 | -0.05(-0.26%) |
Nov 04, 2002 | 20.30 | 20.68 | 20.18 | 20.52 | 22,564 | +0.22(+1.09%) |
Nov 01, 2002 | 18.82 | 20.30 | 18.76 | 20.30 | 15,569 | +1.55(+8.27%) |
Oct 31, 2002 | 18.48 | 18.79 | 18.48 | 18.75 | 19,969 | +0.27(+1.44%) |
Oct 30, 2002 | 18.21 | 18.50 | 18.16 | 18.48 | 10,830 | +0.32(+1.76%) |
Oct 29, 2002 | 17.70 | 18.16 | 17.49 | 18.16 | 10,041 | +0.37(+2.09%) |
Oct 28, 2002 | 17.85 | 18.12 | 17.73 | 17.79 | 12,410 | +0.02(+0.10%) |
Oct 25, 2002 | 17.42 | 17.78 | 17.42 | 17.77 | 11,394 | +0.40(+2.30%) |
Oct 24, 2002 | 17.45 | 17.54 | 17.25 | 17.37 | 14,102 | -0.08(-0.46%) |
Oct 23, 2002 | 17.29 | 17.51 | 17.12 | 17.45 | 15,343 | +0.20(+1.18%) |
Oct 22, 2002 | 17.44 | 17.44 | 17.12 | 17.25 | 5,866 | -0.20(-1.12%) |
Oct 21, 2002 | 17.02 | 17.44 | 16.93 | 17.44 | 10,153 | +0.42(+2.45%) |
Oct 18, 2002 | 17.11 | 17.12 | 16.66 | 17.03 | 22,112 | -0.04(-0.21%) |
Oct 17, 2002 | 16.84 | 17.20 | 16.73 | 17.06 | 27,302 | +0.27(+1.64%) |
Oct 16, 2002 | 17.46 | 17.48 | 16.75 | 16.79 | 36,892 | -0.66(-3.81%) |
Oct 15, 2002 | 17.06 | 17.46 | 17.03 | 17.45 | 71,302 | +0.39(+2.29%) |
Oct 14, 2002 | 17.20 | 17.20 | 16.84 | 17.06 | 11,959 | -0.13(-0.77%) |
Oct 11, 2002 | 17.37 | 18.05 | 17.15 | 17.20 | 17,374 | +0.02(+0.10%) |
Oct 10, 2002 | 17.11 | 17.27 | 16.88 | 17.18 | 19,517 | +0.05(+0.31%) |
Oct 09, 2002 | 17.82 | 17.82 | 17.10 | 17.12 | 16,810 | -0.75(-4.21%) |
Oct 08, 2002 | 17.82 | 17.94 | 17.75 | 17.88 | 7,671 | +0.01(+0.05%) |
Oct 07, 2002 | 18.16 | 18.16 | 17.86 | 17.87 | 8,687 | -0.35(-1.90%) |
Oct 04, 2002 | 18.58 | 18.58 | 18.09 | 18.21 | 7,784 | -0.31(-1.68%) |
Oct 03, 2002 | 18.84 | 19.04 | 18.52 | 18.52 | 6,543 | -0.22(-1.18%) |
Oct 02, 2002 | 18.75 | 18.86 | 18.68 | 18.75 | 9,476 | -0.09(-0.47%) |
Oct 01, 2002 | 17.94 | 18.84 | 17.79 | 18.84 | 10,153 | +0.86(+4.78%) |
Sep 30, 2002 | 18.20 | 18.21 | 17.55 | 17.98 | 16,810 | -0.28(-1.55%) |
Sep 27, 2002 | 19.14 | 19.14 | 18.26 | 18.26 | 18,615 | -0.89(-4.63%) |
Sep 26, 2002 | 18.08 | 19.15 | 18.08 | 19.15 | 11,394 | +1.12(+6.19%) |
Sep 25, 2002 | 17.80 | 18.03 | 17.53 | 18.03 | 21,774 | +0.25(+1.40%) |
Sep 24, 2002 | 17.38 | 17.89 | 17.37 | 17.78 | 7,333 | +0.28(+1.62%) |
Sep 23, 2002 | 17.67 | 17.73 | 17.41 | 17.50 | 9,025 | -0.16(-0.90%) |
Sep 20, 2002 | 17.73 | 17.82 | 17.55 | 17.66 | 18,841 | +0.11(+0.61%) |
Sep 19, 2002 | 18.17 | 18.35 | 17.51 | 17.55 | 12,861 | -0.51(-2.85%) |
Sep 18, 2002 | 17.60 | 18.09 | 17.60 | 18.06 | 9,138 | +0.43(+2.41%) |
Sep 17, 2002 | 18.01 | 18.01 | 17.64 | 17.64 | 17,938 | -0.31(-1.73%) |
Sep 16, 2002 | 17.74 | 18.04 | 17.74 | 17.95 | 4,287 | +0.21(+1.20%) |
Sep 13, 2002 | 17.70 | 17.82 | 17.64 | 17.74 | 11,394 | +0.01(+0.05%) |
Sep 12, 2002 | 18.26 | 18.26 | 17.73 | 17.73 | 6,543 | -0.45(-2.49%) |
Sep 11, 2002 | 18.39 | 18.40 | 18.17 | 18.18 | 7,671 | +0.03(+0.15%) |
Sep 10, 2002 | 18.38 | 18.39 | 17.94 | 18.15 | 23,692 | -0.14(-0.78%) |
Sep 09, 2002 | 18.63 | 18.63 | 18.22 | 18.29 | 10,492 | -0.34(-1.81%) |
Sep 06, 2002 | 18.30 | 18.70 | 18.17 | 18.63 | 8,687 | +0.39(+2.14%) |
Sep 05, 2002 | 18.66 | 18.66 | 18.24 | 18.24 | 10,943 | -0.42(-2.23%) |
Sep 04, 2002 | 18.17 | 18.66 | 17.98 | 18.66 | 21,661 | +0.40(+2.18%) |