Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.30 | 17.75 | 17.13 | 17.65 | 17,100 | +0.45(+2.62%) |
Nov 27, 2002 | 16.40 | 17.30 | 16.10 | 17.20 | 15,600 | +0.91(+5.59%) |
Nov 26, 2002 | 16.14 | 16.31 | 16.06 | 16.29 | 50,800 | +0.05(+0.31%) |
Nov 25, 2002 | 15.85 | 16.42 | 15.85 | 16.24 | 15,000 | +0.19(+1.18%) |
Nov 22, 2002 | 16.09 | 16.11 | 15.85 | 16.05 | 166,000 | +0.00(+0.00%) |
Nov 21, 2002 | 15.84 | 16.07 | 15.75 | 16.05 | 79,700 | +0.30(+1.90%) |
Nov 20, 2002 | 15.73 | 15.83 | 15.34 | 15.75 | 26,800 | -0.05(-0.31%) |
Nov 19, 2002 | 16.20 | 16.26 | 15.26 | 15.80 | 65,400 | -0.51(-3.13%) |
Nov 18, 2002 | 16.40 | 16.40 | 16.15 | 16.31 | 74,400 | +0.16(+0.99%) |
Nov 15, 2002 | 16.12 | 16.42 | 16.12 | 16.15 | 39,000 | +0.00(+0.00%) |
Nov 14, 2002 | 15.78 | 16.20 | 15.78 | 16.15 | 89,300 | +0.26(+1.64%) |
Nov 13, 2002 | 15.64 | 15.89 | 15.33 | 15.89 | 35,800 | +0.24(+1.53%) |
Nov 12, 2002 | 15.96 | 16.05 | 15.32 | 15.65 | 39,100 | -0.36(-2.25%) |
Nov 11, 2002 | 16.02 | 16.10 | 15.95 | 16.01 | 15,500 | +0.02(+0.13%) |
Nov 08, 2002 | 16.10 | 16.28 | 15.98 | 15.99 | 60,900 | -0.06(-0.37%) |
Nov 07, 2002 | 16.35 | 16.41 | 16.05 | 16.05 | 15,300 | -0.25(-1.53%) |
Nov 06, 2002 | 16.37 | 16.42 | 16.15 | 16.30 | 27,100 | +0.19(+1.19%) |
Nov 05, 2002 | 16.75 | 16.75 | 16.01 | 16.11 | 25,200 | -0.52(-3.13%) |
Nov 04, 2002 | 16.58 | 16.63 | 16.27 | 16.63 | 86,600 | +0.24(+1.46%) |
Nov 01, 2002 | 16.90 | 17.20 | 16.30 | 16.39 | 13,000 | -0.78(-4.54%) |
Oct 31, 2002 | 17.20 | 17.20 | 16.90 | 17.17 | 42,800 | -0.01(-0.06%) |
Oct 30, 2002 | 17.15 | 17.19 | 16.85 | 17.18 | 2,600 | +0.18(+1.06%) |
Oct 29, 2002 | 17.10 | 17.10 | 16.60 | 17.00 | 46,600 | -0.40(-2.30%) |
Oct 28, 2002 | 17.48 | 17.61 | 17.01 | 17.40 | 56,118 | -0.08(-0.46%) |
Oct 25, 2002 | 17.50 | 17.50 | 17.25 | 17.48 | 37,700 | +0.07(+0.41%) |
Oct 24, 2002 | 17.25 | 17.63 | 17.20 | 17.41 | 61,800 | +0.17(+0.98%) |
Oct 23, 2002 | 17.01 | 17.25 | 16.91 | 17.24 | 44,200 | +0.22(+1.29%) |
Oct 22, 2002 | 17.10 | 17.45 | 16.85 | 17.02 | 50,400 | +0.02(+0.12%) |
Oct 21, 2002 | 17.35 | 17.54 | 16.85 | 17.00 | 21,949 | -0.05(-0.29%) |
Oct 18, 2002 | 17.05 | 17.25 | 16.87 | 17.05 | 27,200 | -0.00(-0.01%) |
Oct 17, 2002 | 17.10 | 17.25 | 16.65 | 17.05 | 42,300 | +0.24(+1.43%) |
Oct 16, 2002 | 17.60 | 17.65 | 16.75 | 16.81 | 237,000 | -0.94(-5.30%) |
Oct 15, 2002 | 17.46 | 18.35 | 17.46 | 17.75 | 110,700 | +0.80(+4.72%) |
Oct 14, 2002 | 17.30 | 17.30 | 16.90 | 16.95 | 38,588 | -0.30(-1.74%) |
Oct 11, 2002 | 16.90 | 17.67 | 16.90 | 17.25 | 86,212 | +0.26(+1.53%) |
Oct 10, 2002 | 17.05 | 17.10 | 16.90 | 16.99 | 112,000 | +0.01(+0.06%) |
Oct 09, 2002 | 16.95 | 17.00 | 16.65 | 16.98 | 47,000 | +0.08(+0.47%) |
Oct 08, 2002 | 16.66 | 16.90 | 16.66 | 16.90 | 7,700 | +0.11(+0.66%) |
Oct 07, 2002 | 16.75 | 16.90 | 16.70 | 16.79 | 50,800 | +0.04(+0.24%) |
Oct 04, 2002 | 16.96 | 16.96 | 16.51 | 16.75 | 25,100 | -0.03(-0.18%) |
Oct 03, 2002 | 17.05 | 17.07 | 16.78 | 16.78 | 36,800 | -0.47(-2.72%) |
Oct 02, 2002 | 17.55 | 17.60 | 17.06 | 17.25 | 16,700 | -0.38(-2.16%) |
Oct 01, 2002 | 17.51 | 17.63 | 17.41 | 17.63 | 27,500 | +0.13(+0.74%) |
Sep 30, 2002 | 17.57 | 17.71 | 17.24 | 17.50 | 53,700 | -0.07(-0.40%) |
Sep 27, 2002 | 17.81 | 17.90 | 17.39 | 17.57 | 22,200 | -0.28(-1.57%) |
Sep 26, 2002 | 17.89 | 18.00 | 17.81 | 17.85 | 58,100 | -0.09(-0.50%) |
Sep 25, 2002 | 18.05 | 18.28 | 17.79 | 17.94 | 48,400 | -0.05(-0.28%) |
Sep 24, 2002 | 17.60 | 18.69 | 17.60 | 17.99 | 111,760 | +0.38(+2.16%) |
Sep 23, 2002 | 17.12 | 17.62 | 17.00 | 17.61 | 20,402 | +0.43(+2.50%) |
Sep 20, 2002 | 17.50 | 17.62 | 17.10 | 17.18 | 55,100 | -0.24(-1.38%) |
Sep 19, 2002 | 17.50 | 17.68 | 17.42 | 17.42 | 26,600 | -0.19(-1.08%) |
Sep 18, 2002 | 17.66 | 17.75 | 17.45 | 17.61 | 12,300 | -0.06(-0.34%) |
Sep 17, 2002 | 17.81 | 17.88 | 17.50 | 17.67 | 31,900 | -0.13(-0.73%) |
Sep 16, 2002 | 17.81 | 18.00 | 17.70 | 17.80 | 40,400 | -0.10(-0.56%) |
Sep 13, 2002 | 18.00 | 18.10 | 17.80 | 17.90 | 51,300 | -0.14(-0.78%) |
Sep 12, 2002 | 18.60 | 18.60 | 17.93 | 18.04 | 8,700 | -0.59(-3.17%) |
Sep 11, 2002 | 18.57 | 18.79 | 18.40 | 18.63 | 3,500 | +0.38(+2.08%) |
Sep 10, 2002 | 18.35 | 18.35 | 18.18 | 18.25 | 31,100 | -0.02(-0.11%) |
Sep 09, 2002 | 18.59 | 18.59 | 18.18 | 18.27 | 18,200 | -0.30(-1.61%) |
Sep 06, 2002 | 18.58 | 18.89 | 18.27 | 18.57 | 12,000 | +0.21(+1.14%) |
Sep 05, 2002 | 18.60 | 18.67 | 18.23 | 18.36 | 12,300 | -0.52(-2.75%) |
Sep 04, 2002 | 18.21 | 18.88 | 18.18 | 18.88 | 15,700 | +0.65(+3.57%) |