Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.27 | 17.35 | 17.16 | 17.19 | 12,588 | -0.17(-0.97%) |
Nov 27, 2002 | 17.30 | 17.46 | 16.94 | 17.35 | 10,213 | +0.29(+1.72%) |
Nov 26, 2002 | 16.94 | 17.30 | 16.89 | 17.06 | 15,201 | -0.19(-1.12%) |
Nov 25, 2002 | 17.57 | 17.94 | 17.12 | 17.25 | 19,120 | -0.30(-1.73%) |
Nov 22, 2002 | 17.43 | 17.68 | 17.24 | 17.56 | 31,828 | +0.36(+2.11%) |
Nov 21, 2002 | 16.84 | 17.54 | 16.82 | 17.19 | 31,115 | +0.44(+2.61%) |
Nov 20, 2002 | 16.84 | 16.84 | 16.43 | 16.76 | 24,346 | +0.09(+0.56%) |
Nov 19, 2002 | 16.76 | 16.80 | 16.55 | 16.66 | 34,678 | -0.19(-1.15%) |
Nov 18, 2002 | 17.26 | 17.28 | 16.80 | 16.86 | 44,535 | -0.07(-0.40%) |
Nov 15, 2002 | 17.18 | 17.18 | 16.84 | 16.92 | 29,215 | -0.25(-1.47%) |
Nov 14, 2002 | 17.43 | 17.43 | 16.98 | 17.18 | 11,994 | -0.12(-0.68%) |
Nov 13, 2002 | 17.45 | 17.64 | 17.22 | 17.30 | 23,871 | +0.03(+0.15%) |
Nov 12, 2002 | 17.20 | 17.68 | 17.18 | 17.27 | 15,795 | +0.23(+1.33%) |
Nov 11, 2002 | 17.32 | 17.32 | 16.94 | 17.04 | 14,845 | +0.12(+0.70%) |
Nov 08, 2002 | 17.67 | 17.67 | 16.92 | 16.92 | 29,215 | -0.77(-4.33%) |
Nov 07, 2002 | 18.02 | 18.02 | 17.69 | 17.69 | 30,759 | -0.14(-0.80%) |
Nov 06, 2002 | 16.94 | 17.89 | 16.93 | 17.83 | 46,079 | +0.99(+5.90%) |
Nov 05, 2002 | 16.66 | 16.91 | 16.51 | 16.84 | 13,538 | +0.21(+1.27%) |
Nov 04, 2002 | 16.40 | 16.65 | 16.23 | 16.63 | 33,371 | +0.34(+2.07%) |
Nov 01, 2002 | 15.45 | 16.41 | 15.25 | 16.29 | 23,277 | +0.78(+5.00%) |
Oct 31, 2002 | 15.25 | 15.54 | 15.25 | 15.52 | 44,773 | +0.27(+1.76%) |
Oct 30, 2002 | 14.85 | 15.39 | 14.74 | 15.25 | 105,744 | +0.16(+1.06%) |
Oct 29, 2002 | 14.79 | 15.11 | 14.71 | 15.09 | 16,745 | +0.32(+2.17%) |
Oct 28, 2002 | 14.90 | 15.00 | 14.69 | 14.77 | 16,804 | -0.06(-0.40%) |
Oct 25, 2002 | 14.43 | 14.88 | 14.20 | 14.83 | 128,262 | +0.45(+3.10%) |
Oct 24, 2002 | 14.11 | 14.45 | 14.04 | 14.38 | 89,189 | +0.18(+1.25%) |
Oct 23, 2002 | 13.98 | 14.23 | 13.95 | 14.20 | 42,397 | +0.23(+1.63%) |
Oct 22, 2002 | 13.92 | 14.25 | 13.92 | 13.98 | 26,365 | +0.05(+0.36%) |
Oct 21, 2002 | 13.73 | 13.94 | 13.73 | 13.93 | 36,222 | +0.19(+1.41%) |
Oct 18, 2002 | 14.08 | 14.26 | 13.47 | 13.73 | 57,836 | -0.33(-2.34%) |
Oct 17, 2002 | 14.15 | 14.19 | 13.89 | 14.06 | 13,657 | +0.33(+2.39%) |
Oct 16, 2002 | 14.04 | 14.04 | 13.48 | 13.73 | 13,004 | -0.35(-2.51%) |
Oct 15, 2002 | 13.70 | 14.09 | 13.70 | 14.09 | 19,595 | +0.00(+0.00%) |
Oct 14, 2002 | 13.90 | 14.10 | 13.84 | 14.09 | 8,432 | +0.19(+1.39%) |
Oct 11, 2002 | 13.26 | 14.14 | 13.26 | 13.89 | 28,977 | +0.56(+4.23%) |
Oct 10, 2002 | 13.51 | 13.60 | 13.14 | 13.33 | 19,839 | -0.19(-1.37%) |
Oct 09, 2002 | 13.72 | 13.91 | 13.51 | 13.51 | 2,102,078 | -0.09(-0.68%) |
Oct 08, 2002 | 13.72 | 13.75 | 13.58 | 13.61 | 6,650 | +0.00(+0.00%) |
Oct 07, 2002 | 13.57 | 13.78 | 13.31 | 13.61 | 16,745 | +0.11(+0.81%) |
Oct 04, 2002 | 13.53 | 13.98 | 13.30 | 13.50 | 23,752 | -0.23(-1.66%) |
Oct 03, 2002 | 13.52 | 13.81 | 13.52 | 13.72 | 27,908 | +0.21(+1.56%) |
Oct 02, 2002 | 13.40 | 13.81 | 13.39 | 13.51 | 44,298 | +0.10(+0.75%) |
Oct 01, 2002 | 13.47 | 13.68 | 13.21 | 13.41 | 46,316 | -0.06(-0.44%) |
Sep 30, 2002 | 13.22 | 13.74 | 13.05 | 13.47 | 107,122 | +0.09(+0.69%) |
Sep 27, 2002 | 14.20 | 14.20 | 13.11 | 13.38 | 29,571 | -0.41(-2.99%) |
Sep 26, 2002 | 13.91 | 14.06 | 13.79 | 13.79 | 29,571 | -0.05(-0.36%) |
Sep 25, 2002 | 13.93 | 14.52 | 13.76 | 13.84 | 34,905 | +0.12(+0.86%) |
Sep 24, 2002 | 13.68 | 13.99 | 13.48 | 13.72 | 13,009 | -0.10(-0.73%) |
Sep 23, 2002 | 14.73 | 14.73 | 13.39 | 13.83 | 42,160 | -0.66(-4.54%) |
Sep 20, 2002 | 14.70 | 14.76 | 14.48 | 14.48 | 35,747 | -0.15(-1.04%) |
Sep 19, 2002 | 14.62 | 14.92 | 14.62 | 14.63 | 17,457 | -0.27(-1.81%) |
Sep 18, 2002 | 14.92 | 15.16 | 14.60 | 14.90 | 14,726 | -0.25(-1.67%) |
Sep 17, 2002 | 15.06 | 15.32 | 14.78 | 15.16 | 42,397 | +0.39(+2.68%) |
Sep 16, 2002 | 15.07 | 15.15 | 14.76 | 14.76 | 1,389,509 | -0.48(-3.13%) |
Sep 13, 2002 | 14.74 | 15.24 | 14.74 | 15.24 | 26,958 | +0.33(+2.19%) |
Sep 12, 2002 | 15.16 | 15.16 | 14.74 | 14.91 | 16,507 | -0.24(-1.61%) |
Sep 11, 2002 | 14.74 | 15.16 | 14.74 | 15.16 | 22,564 | +0.26(+1.75%) |
Sep 10, 2002 | 14.74 | 15.07 | 14.40 | 14.90 | 26,246 | +0.33(+2.25%) |
Sep 09, 2002 | 14.95 | 14.99 | 14.46 | 14.57 | 20,664 | -0.17(-1.14%) |
Sep 06, 2002 | 14.84 | 14.86 | 14.59 | 14.74 | 39,072 | +0.12(+0.81%) |
Sep 05, 2002 | 15.06 | 15.07 | 14.14 | 14.62 | 38,478 | -0.45(-3.02%) |
Sep 04, 2002 | 14.79 | 15.07 | 14.58 | 15.07 | 49,998 | +0.51(+3.53%) |