Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.93 | 20.93 | 20.40 | 20.48 | 14,014 | -0.36(-1.74%) |
Nov 27, 2002 | 20.62 | 20.97 | 20.31 | 20.85 | 16,387 | +0.27(+1.33%) |
Nov 26, 2002 | 20.73 | 20.75 | 20.26 | 20.57 | 10,397 | -0.09(-0.43%) |
Nov 25, 2002 | 20.31 | 20.66 | 20.31 | 20.66 | 13,109 | +0.13(+0.65%) |
Nov 22, 2002 | 20.44 | 20.54 | 20.40 | 20.53 | 7,233 | +0.14(+0.69%) |
Nov 21, 2002 | 19.63 | 20.40 | 19.60 | 20.39 | 16,161 | +0.90(+4.63%) |
Nov 20, 2002 | 19.23 | 19.48 | 19.19 | 19.48 | 11,301 | +0.28(+1.47%) |
Nov 19, 2002 | 19.29 | 19.55 | 19.20 | 19.20 | 18,873 | -0.13(-0.69%) |
Nov 18, 2002 | 19.92 | 20.03 | 19.33 | 19.33 | 14,692 | -0.53(-2.67%) |
Nov 15, 2002 | 19.63 | 20.01 | 19.63 | 19.86 | 6,667 | +0.22(+1.13%) |
Nov 14, 2002 | 19.42 | 19.69 | 19.11 | 19.64 | 11,414 | +0.22(+1.14%) |
Nov 13, 2002 | 19.43 | 19.63 | 19.23 | 19.42 | 8,476 | -0.09(-0.45%) |
Nov 12, 2002 | 19.49 | 19.82 | 19.47 | 19.51 | 8,024 | +0.11(+0.55%) |
Nov 11, 2002 | 19.60 | 19.69 | 19.38 | 19.40 | 11,075 | -0.06(-0.32%) |
Nov 08, 2002 | 20.06 | 20.22 | 19.38 | 19.47 | 10,284 | -0.62(-3.08%) |
Nov 07, 2002 | 20.44 | 20.51 | 20.05 | 20.09 | 4,972 | -0.62(-2.99%) |
Nov 06, 2002 | 20.35 | 20.70 | 20.31 | 20.70 | 15,935 | +0.27(+1.34%) |
Nov 05, 2002 | 20.44 | 20.44 | 20.35 | 20.43 | 3,616 | -0.05(-0.26%) |
Nov 04, 2002 | 20.26 | 20.64 | 20.15 | 20.48 | 22,603 | +0.22(+1.09%) |
Nov 01, 2002 | 18.78 | 20.26 | 18.73 | 20.26 | 15,596 | +1.55(+8.27%) |
Oct 31, 2002 | 18.45 | 18.76 | 18.45 | 18.71 | 20,003 | +0.27(+1.44%) |
Oct 30, 2002 | 18.18 | 18.47 | 18.13 | 18.45 | 10,849 | +0.32(+1.76%) |
Oct 29, 2002 | 17.67 | 18.13 | 17.46 | 18.13 | 10,058 | +0.37(+2.09%) |
Oct 28, 2002 | 17.82 | 18.09 | 17.70 | 17.76 | 12,431 | +0.02(+0.10%) |
Oct 25, 2002 | 17.39 | 17.75 | 17.39 | 17.74 | 11,414 | +0.40(+2.30%) |
Oct 24, 2002 | 17.42 | 17.51 | 17.22 | 17.34 | 14,127 | -0.08(-0.46%) |
Oct 23, 2002 | 17.26 | 17.48 | 17.09 | 17.42 | 15,370 | +0.20(+1.18%) |
Oct 22, 2002 | 17.41 | 17.41 | 17.09 | 17.22 | 5,876 | -0.19(-1.12%) |
Oct 21, 2002 | 16.99 | 17.41 | 16.90 | 17.41 | 10,171 | +0.42(+2.45%) |
Oct 18, 2002 | 17.08 | 17.09 | 16.63 | 17.00 | 22,151 | -0.04(-0.21%) |
Oct 17, 2002 | 16.81 | 17.17 | 16.70 | 17.03 | 27,349 | +0.27(+1.64%) |
Oct 16, 2002 | 17.43 | 17.45 | 16.72 | 16.76 | 36,956 | -0.66(-3.81%) |
Oct 15, 2002 | 17.03 | 17.43 | 17.00 | 17.42 | 71,426 | +0.39(+2.29%) |
Oct 14, 2002 | 17.17 | 17.17 | 16.81 | 17.03 | 11,979 | -0.13(-0.77%) |
Oct 11, 2002 | 17.34 | 18.02 | 17.12 | 17.17 | 17,404 | +0.02(+0.10%) |
Oct 10, 2002 | 17.08 | 17.24 | 16.85 | 17.15 | 19,551 | +0.05(+0.31%) |
Oct 09, 2002 | 17.79 | 17.79 | 17.07 | 17.09 | 16,839 | -0.75(-4.21%) |
Oct 08, 2002 | 17.79 | 17.91 | 17.72 | 17.85 | 7,685 | +0.01(+0.05%) |
Oct 07, 2002 | 18.13 | 18.13 | 17.83 | 17.84 | 8,702 | -0.35(-1.90%) |
Oct 04, 2002 | 18.55 | 18.55 | 18.06 | 18.18 | 7,798 | -0.31(-1.67%) |
Oct 03, 2002 | 18.80 | 19.01 | 18.49 | 18.49 | 6,554 | -0.22(-1.18%) |
Oct 02, 2002 | 18.71 | 18.83 | 18.65 | 18.71 | 9,493 | -0.09(-0.47%) |
Oct 01, 2002 | 17.91 | 18.80 | 17.76 | 18.80 | 10,171 | +0.86(+4.78%) |
Sep 30, 2002 | 18.17 | 18.18 | 17.52 | 17.94 | 16,839 | -0.28(-1.55%) |
Sep 27, 2002 | 19.10 | 19.10 | 18.23 | 18.23 | 18,647 | -0.88(-4.63%) |
Sep 26, 2002 | 18.05 | 19.11 | 18.05 | 19.11 | 11,414 | +1.11(+6.19%) |
Sep 25, 2002 | 17.77 | 18.00 | 17.50 | 18.00 | 21,812 | +0.25(+1.40%) |
Sep 24, 2002 | 17.35 | 17.86 | 17.34 | 17.75 | 7,346 | +0.28(+1.62%) |
Sep 23, 2002 | 17.63 | 17.70 | 17.38 | 17.47 | 9,041 | -0.16(-0.90%) |
Sep 20, 2002 | 17.70 | 17.79 | 17.52 | 17.63 | 18,873 | +0.11(+0.61%) |
Sep 19, 2002 | 18.14 | 18.32 | 17.48 | 17.52 | 12,883 | -0.51(-2.85%) |
Sep 18, 2002 | 17.57 | 18.06 | 17.57 | 18.03 | 9,154 | +0.42(+2.41%) |
Sep 17, 2002 | 17.98 | 17.98 | 17.61 | 17.61 | 17,969 | -0.31(-1.73%) |
Sep 16, 2002 | 17.71 | 18.01 | 17.71 | 17.92 | 4,294 | +0.21(+1.20%) |
Sep 13, 2002 | 17.67 | 17.79 | 17.61 | 17.71 | 11,414 | +0.01(+0.05%) |
Sep 12, 2002 | 18.23 | 18.23 | 17.70 | 17.70 | 6,554 | -0.45(-2.49%) |
Sep 11, 2002 | 18.36 | 18.37 | 18.14 | 18.15 | 7,685 | +0.03(+0.15%) |
Sep 10, 2002 | 18.35 | 18.36 | 17.91 | 18.12 | 23,733 | -0.14(-0.77%) |
Sep 09, 2002 | 18.60 | 18.60 | 18.19 | 18.26 | 10,510 | -0.34(-1.81%) |
Sep 06, 2002 | 18.27 | 18.67 | 18.14 | 18.60 | 8,702 | +0.39(+2.14%) |
Sep 05, 2002 | 18.63 | 18.63 | 18.21 | 18.21 | 10,962 | -0.42(-2.23%) |
Sep 04, 2002 | 18.14 | 18.63 | 17.95 | 18.63 | 21,699 | +0.40(+2.18%) |