Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.66 | 13.66 | 13.66 | 13.66 | 1,600 | -0.04(-0.29%) |
Nov 27, 2002 | 13.70 | 13.70 | 13.70 | 13.70 | 2,700 | +0.14(+1.03%) |
Nov 26, 2002 | 13.66 | 13.68 | 13.55 | 13.56 | 20,700 | -0.05(-0.37%) |
Nov 25, 2002 | 13.78 | 13.79 | 13.47 | 13.61 | 46,100 | -0.13(-0.95%) |
Nov 22, 2002 | 13.95 | 13.97 | 13.70 | 13.74 | 20,200 | -0.14(-1.01%) |
Nov 21, 2002 | 14.20 | 14.28 | 13.88 | 13.88 | 31,000 | -0.22(-1.56%) |
Nov 20, 2002 | 14.15 | 14.24 | 14.10 | 14.10 | 21,500 | -0.05(-0.35%) |
Nov 19, 2002 | 14.21 | 14.25 | 14.10 | 14.15 | 9,700 | -0.04(-0.28%) |
Nov 18, 2002 | 14.19 | 14.21 | 14.19 | 14.19 | 20,500 | -0.02(-0.14%) |
Nov 15, 2002 | 14.21 | 14.21 | 14.20 | 14.21 | 4,400 | +0.00(+0.00%) |
Nov 14, 2002 | 14.21 | 14.21 | 14.10 | 14.21 | 7,000 | +0.05(+0.35%) |
Nov 13, 2002 | 14.15 | 14.18 | 14.04 | 14.16 | 7,100 | +0.11(+0.78%) |
Nov 12, 2002 | 14.16 | 14.16 | 14.04 | 14.05 | 9,800 | -0.08(-0.57%) |
Nov 11, 2002 | 14.18 | 14.18 | 14.06 | 14.13 | 10,400 | -0.02(-0.14%) |
Nov 08, 2002 | 14.01 | 14.15 | 14.00 | 14.15 | 7,900 | +0.12(+0.86%) |
Nov 07, 2002 | 13.86 | 14.03 | 13.77 | 14.03 | 22,400 | +0.03(+0.21%) |
Nov 06, 2002 | 13.90 | 14.00 | 13.85 | 14.00 | 9,800 | +0.15(+1.08%) |
Nov 05, 2002 | 13.82 | 14.00 | 13.82 | 13.85 | 44,800 | +0.03(+0.22%) |
Nov 04, 2002 | 13.75 | 13.87 | 13.75 | 13.82 | 25,600 | +0.12(+0.88%) |
Nov 01, 2002 | 13.68 | 13.70 | 13.63 | 13.70 | 19,000 | +0.09(+0.66%) |
Oct 31, 2002 | 13.65 | 13.69 | 13.56 | 13.61 | 26,000 | +0.06(+0.44%) |
Oct 30, 2002 | 13.68 | 13.70 | 13.54 | 13.55 | 38,800 | -0.14(-1.02%) |
Oct 29, 2002 | 13.60 | 13.74 | 13.60 | 13.69 | 34,500 | +0.14(+1.03%) |
Oct 28, 2002 | 14.00 | 14.00 | 13.54 | 13.55 | 63,500 | -0.45(-3.21%) |
Oct 25, 2002 | 14.04 | 14.04 | 13.90 | 14.00 | 2,600 | +0.04(+0.29%) |
Oct 24, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 90,000 | +0.12(+0.87%) |
Oct 23, 2002 | 14.10 | 14.20 | 13.84 | 13.84 | 31,700 | -0.23(-1.63%) |
Oct 22, 2002 | 14.22 | 14.35 | 14.05 | 14.07 | 2,950,000 | -0.28(-1.95%) |
Oct 21, 2002 | 14.50 | 14.50 | 14.21 | 14.35 | 10,800 | +0.02(+0.14%) |
Oct 18, 2002 | 14.63 | 14.63 | 14.33 | 14.33 | 8,400 | -0.17(-1.17%) |
Oct 17, 2002 | 14.65 | 14.67 | 14.38 | 14.50 | 22,900 | +0.00(+0.00%) |
Oct 16, 2002 | 14.71 | 14.71 | 14.40 | 14.50 | 13,300 | -0.10(-0.68%) |
Oct 15, 2002 | 14.90 | 14.95 | 14.60 | 14.60 | 15,900 | -0.20(-1.35%) |
Oct 14, 2002 | 14.80 | 14.99 | 14.80 | 14.80 | 3,800 | -0.20(-1.33%) |
Oct 11, 2002 | 14.80 | 15.00 | 14.75 | 15.00 | 10,300 | +0.02(+0.13%) |
Oct 10, 2002 | 15.15 | 15.15 | 14.98 | 14.98 | 14,400 | -0.37(-2.41%) |
Oct 09, 2002 | 15.25 | 15.35 | 15.20 | 15.35 | 4,200 | +0.00(+0.00%) |
Oct 08, 2002 | 14.99 | 15.35 | 14.97 | 15.35 | 26,000 | +0.31(+2.06%) |
Oct 07, 2002 | 15.05 | 15.07 | 15.04 | 15.04 | 650,000 | +0.00(+0.00%) |
Oct 04, 2002 | 15.05 | 15.05 | 14.90 | 15.04 | 2,200,000 | -0.01(-0.07%) |
Oct 03, 2002 | 15.04 | 15.05 | 15.04 | 15.05 | 3,600 | +0.05(+0.33%) |
Oct 02, 2002 | 14.95 | 15.07 | 14.95 | 15.00 | 20,700 | +0.00(+0.00%) |
Oct 01, 2002 | 14.99 | 15.00 | 14.99 | 15.00 | 11,800 | +0.01(+0.07%) |
Sep 30, 2002 | 14.88 | 15.00 | 14.87 | 14.99 | 3,700 | +0.15(+1.01%) |
Sep 27, 2002 | 14.80 | 14.84 | 14.75 | 14.84 | 7,800 | +0.07(+0.47%) |
Sep 26, 2002 | 14.75 | 14.82 | 14.71 | 14.77 | 19,500 | +0.04(+0.27%) |
Sep 25, 2002 | 14.99 | 14.99 | 14.67 | 14.73 | 32,400 | -0.27(-1.80%) |
Sep 24, 2002 | 15.12 | 15.20 | 15.00 | 15.00 | 60,000 | -0.03(-0.20%) |
Sep 23, 2002 | 15.25 | 15.25 | 15.03 | 15.03 | 19,200 | -0.12(-0.79%) |
Sep 20, 2002 | 15.15 | 15.25 | 15.11 | 15.15 | 1,300 | +0.04(+0.26%) |
Sep 19, 2002 | 15.05 | 15.20 | 15.05 | 15.11 | 15,300 | -0.09(-0.59%) |
Sep 18, 2002 | 15.18 | 15.20 | 15.08 | 15.20 | 23,800 | +0.14(+0.93%) |
Sep 17, 2002 | 15.15 | 15.20 | 15.06 | 15.06 | 50,000 | -0.02(-0.13%) |
Sep 16, 2002 | 15.06 | 15.20 | 15.03 | 15.08 | 20,600 | +0.05(+0.33%) |
Sep 13, 2002 | 15.00 | 15.03 | 14.90 | 15.03 | 16,700 | +0.14(+0.94%) |
Sep 12, 2002 | 14.94 | 15.00 | 14.88 | 14.89 | 6,600 | +0.08(+0.54%) |
Sep 11, 2002 | 14.80 | 14.89 | 14.80 | 14.81 | 5,000 | +0.05(+0.34%) |
Sep 10, 2002 | 14.75 | 14.83 | 14.71 | 14.76 | 8,900 | +0.03(+0.20%) |
Sep 09, 2002 | 14.75 | 14.82 | 14.73 | 14.73 | 9,400 | +0.01(+0.07%) |
Sep 06, 2002 | 14.91 | 14.91 | 14.72 | 14.72 | 19,400 | -0.22(-1.47%) |
Sep 05, 2002 | 14.97 | 15.07 | 14.87 | 14.94 | 12,200 | -0.13(-0.86%) |
Sep 04, 2002 | 15.15 | 15.19 | 15.07 | 15.07 | 9,600 | -0.13(-0.86%) |