Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.58 | 16.66 | 16.37 | 16.65 | 701,591 | +0.07(+0.41%) |
Nov 27, 2002 | 16.65 | 16.69 | 16.44 | 16.58 | 1,086,925 | +0.02(+0.13%) |
Nov 26, 2002 | 16.99 | 16.99 | 16.56 | 16.56 | 1,030,980 | -0.43(-2.51%) |
Nov 25, 2002 | 17.14 | 17.37 | 16.87 | 16.98 | 1,384,345 | -0.16(-0.92%) |
Nov 22, 2002 | 16.63 | 17.16 | 16.55 | 17.14 | 1,346,287 | +0.51(+3.06%) |
Nov 21, 2002 | 16.69 | 16.80 | 16.45 | 16.63 | 1,434,961 | -0.03(-0.19%) |
Nov 20, 2002 | 16.53 | 16.90 | 16.39 | 16.66 | 1,795,557 | +0.17(+1.05%) |
Nov 19, 2002 | 16.50 | 16.63 | 16.21 | 16.49 | 1,310,132 | -0.15(-0.92%) |
Nov 18, 2002 | 16.95 | 16.99 | 16.48 | 16.64 | 1,425,637 | -0.03(-0.16%) |
Nov 15, 2002 | 16.03 | 16.67 | 16.00 | 16.67 | 2,381,835 | +0.30(+1.86%) |
Nov 14, 2002 | 16.55 | 16.55 | 16.23 | 16.36 | 1,044,300 | +0.13(+0.81%) |
Nov 13, 2002 | 16.00 | 16.42 | 15.91 | 16.23 | 1,863,871 | +0.24(+1.48%) |
Nov 12, 2002 | 16.60 | 16.60 | 15.90 | 16.00 | 2,703,421 | -0.60(-3.61%) |
Nov 11, 2002 | 16.80 | 16.80 | 16.38 | 16.60 | 1,088,066 | -0.19(-1.16%) |
Nov 08, 2002 | 17.20 | 17.20 | 16.64 | 16.79 | 2,377,648 | -0.40(-2.32%) |
Nov 07, 2002 | 17.50 | 17.62 | 16.86 | 17.19 | 2,263,285 | -0.50(-2.85%) |
Nov 06, 2002 | 17.34 | 17.79 | 17.34 | 17.69 | 1,708,596 | +0.40(+2.34%) |
Nov 05, 2002 | 17.23 | 17.34 | 16.95 | 17.29 | 2,286,120 | -0.07(-0.39%) |
Nov 04, 2002 | 16.92 | 17.60 | 16.90 | 17.36 | 5,713,397 | +0.47(+2.77%) |
Nov 01, 2002 | 16.82 | 17.05 | 16.69 | 16.89 | 1,293,007 | -0.16(-0.96%) |
Oct 31, 2002 | 17.05 | 17.11 | 16.75 | 17.05 | 1,905,924 | +0.07(+0.40%) |
Oct 30, 2002 | 16.82 | 17.03 | 16.65 | 16.98 | 2,458,521 | +0.24(+1.41%) |
Oct 29, 2002 | 16.54 | 16.87 | 16.37 | 16.75 | 2,763,743 | +0.22(+1.34%) |
Oct 28, 2002 | 16.60 | 16.71 | 16.42 | 16.53 | 1,798,982 | +0.19(+1.19%) |
Oct 25, 2002 | 16.07 | 16.29 | 15.74 | 16.33 | 2,349,676 | +0.32(+1.97%) |
Oct 24, 2002 | 16.00 | 16.28 | 15.74 | 16.02 | 2,409,046 | +0.12(+0.76%) |
Oct 23, 2002 | 15.32 | 15.90 | 15.32 | 15.90 | 2,002,781 | +0.64(+4.20%) |
Oct 22, 2002 | 15.51 | 15.82 | 14.74 | 15.26 | 1,942,269 | -0.26(-1.66%) |
Oct 21, 2002 | 14.92 | 15.52 | 14.80 | 15.51 | 1,995,930 | +0.56(+3.76%) |
Oct 18, 2002 | 14.56 | 15.04 | 14.09 | 14.95 | 2,034,178 | +0.16(+1.07%) |
Oct 17, 2002 | 14.22 | 14.82 | 13.71 | 14.79 | 3,351,733 | +0.97(+7.03%) |
Oct 16, 2002 | 14.82 | 15.06 | 13.66 | 13.82 | 4,402,884 | -1.00(-6.77%) |
Oct 15, 2002 | 15.62 | 15.66 | 14.64 | 14.82 | 3,941,816 | -0.67(-4.31%) |
Oct 14, 2002 | 14.71 | 15.74 | 14.71 | 15.49 | 2,668,599 | +0.25(+1.65%) |
Oct 11, 2002 | 15.47 | 15.48 | 14.76 | 15.24 | 1,846,174 | +0.05(+0.31%) |
Oct 10, 2002 | 13.72 | 15.31 | 13.62 | 15.19 | 3,870,838 | +1.57(+11.54%) |
Oct 09, 2002 | 14.71 | 14.71 | 13.45 | 13.62 | 4,022,878 | -1.14(-7.69%) |
Oct 08, 2002 | 15.40 | 15.44 | 14.05 | 14.76 | 4,127,917 | -0.59(-3.87%) |
Oct 07, 2002 | 15.56 | 16.03 | 15.19 | 15.35 | 228,345 | -0.21(-1.35%) |
Oct 04, 2002 | 15.64 | 15.77 | 15.13 | 15.56 | 1,952,355 | -0.08(-0.50%) |
Oct 03, 2002 | 16.16 | 16.24 | 15.63 | 15.64 | 3,039,851 | -0.42(-2.62%) |
Oct 02, 2002 | 15.98 | 16.32 | 15.70 | 16.06 | 10,675,157 | +0.11(+0.69%) |
Oct 01, 2002 | 15.87 | 16.06 | 15.62 | 15.95 | 2,542,247 | +0.24(+1.54%) |
Sep 30, 2002 | 15.73 | 15.95 | 15.55 | 15.71 | 2,672,785 | -0.25(-1.55%) |
Sep 27, 2002 | 16.04 | 16.24 | 15.56 | 15.95 | 1,985,084 | -0.08(-0.49%) |
Sep 26, 2002 | 15.87 | 16.39 | 15.75 | 16.03 | 2,598,192 | +0.37(+2.35%) |
Sep 25, 2002 | 15.32 | 15.78 | 15.19 | 15.67 | 1,467,501 | +0.43(+2.79%) |
Sep 24, 2002 | 15.71 | 15.71 | 15.11 | 15.24 | 1,573,111 | -0.49(-3.11%) |
Sep 23, 2002 | 15.88 | 15.94 | 15.27 | 15.73 | 1,520,020 | -0.28(-1.77%) |
Sep 20, 2002 | 16.03 | 16.13 | 15.56 | 16.01 | 2,876,203 | -0.02(-0.10%) |
Sep 19, 2002 | 15.89 | 16.19 | 15.68 | 16.03 | 1,610,597 | +0.01(+0.07%) |
Sep 18, 2002 | 15.69 | 16.30 | 15.53 | 16.02 | 962,857 | +0.25(+1.60%) |
Sep 17, 2002 | 16.42 | 16.42 | 15.68 | 15.77 | 1,452,278 | -0.31(-1.93%) |
Sep 16, 2002 | 16.03 | 16.23 | 15.53 | 16.08 | 1,170,651 | -0.13(-0.81%) |
Sep 13, 2002 | 15.80 | 16.34 | 15.76 | 16.21 | 1,200,527 | +0.39(+2.49%) |
Sep 12, 2002 | 16.03 | 16.05 | 15.62 | 15.81 | 1,662,165 | -0.48(-2.94%) |
Sep 11, 2002 | 16.42 | 16.46 | 16.01 | 16.29 | 1,355,421 | +0.16(+0.98%) |
Sep 10, 2002 | 16.40 | 16.40 | 15.93 | 16.13 | 1,376,543 | -0.18(-1.13%) |
Sep 09, 2002 | 16.34 | 16.55 | 16.03 | 16.32 | 1,347,048 | -0.12(-0.70%) |
Sep 06, 2002 | 16.45 | 16.52 | 16.25 | 16.43 | 1,463,885 | +0.06(+0.39%) |
Sep 05, 2002 | 16.29 | 16.58 | 16.19 | 16.37 | 1,842,178 | -0.17(-1.02%) |
Sep 04, 2002 | 16.95 | 17.05 | 16.35 | 16.54 | 1,646,942 | -0.29(-1.72%) |