Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.91 | 17.15 | 16.91 | 17.06 | 1,540,728 | +0.04(+0.24%) |
Nov 27, 2002 | 16.46 | 17.11 | 16.46 | 17.02 | 1,743,928 | +0.56(+3.41%) |
Nov 26, 2002 | 16.59 | 16.85 | 16.44 | 16.46 | 2,722,533 | -0.24(-1.44%) |
Nov 25, 2002 | 16.70 | 16.85 | 16.38 | 16.70 | 3,298,827 | +0.33(+2.01%) |
Nov 22, 2002 | 16.39 | 16.60 | 16.33 | 16.37 | 2,233,596 | -0.03(-0.17%) |
Nov 21, 2002 | 15.88 | 16.48 | 15.72 | 16.39 | 4,031,283 | +0.65(+4.13%) |
Nov 20, 2002 | 15.94 | 16.39 | 15.67 | 15.74 | 4,549,436 | -0.19(-1.20%) |
Nov 19, 2002 | 16.74 | 16.76 | 15.77 | 15.94 | 4,629,927 | -0.97(-5.71%) |
Nov 18, 2002 | 17.11 | 17.13 | 16.72 | 16.90 | 2,084,738 | -0.21(-1.24%) |
Nov 15, 2002 | 16.98 | 17.18 | 16.98 | 17.11 | 2,454,180 | -0.01(-0.08%) |
Nov 14, 2002 | 17.20 | 17.24 | 17.00 | 17.13 | 2,120,382 | -0.02(-0.12%) |
Nov 13, 2002 | 17.08 | 17.17 | 16.88 | 17.15 | 9,330,413 | +0.04(+0.24%) |
Nov 12, 2002 | 17.15 | 17.25 | 17.01 | 17.11 | 2,578,496 | -0.03(-0.20%) |
Nov 11, 2002 | 16.74 | 17.24 | 16.55 | 17.14 | 2,353,821 | +0.36(+2.16%) |
Nov 08, 2002 | 17.11 | 17.11 | 16.67 | 16.78 | 2,121,258 | -0.39(-2.27%) |
Nov 07, 2002 | 17.11 | 17.20 | 16.94 | 17.17 | 2,047,633 | +0.03(+0.20%) |
Nov 06, 2002 | 16.84 | 17.15 | 16.74 | 17.13 | 2,839,398 | +0.23(+1.38%) |
Nov 05, 2002 | 16.96 | 16.96 | 16.56 | 16.90 | 2,682,506 | -0.01(-0.04%) |
Nov 04, 2002 | 16.77 | 17.12 | 16.40 | 16.91 | 3,971,535 | +0.67(+4.13%) |
Nov 01, 2002 | 15.61 | 16.39 | 15.59 | 16.24 | 5,059,409 | +0.48(+3.04%) |
Oct 31, 2002 | 16.29 | 16.29 | 15.40 | 15.76 | 4,115,134 | -0.10(-0.65%) |
Oct 30, 2002 | 16.19 | 16.43 | 15.58 | 15.86 | 4,697,125 | +0.16(+1.05%) |
Oct 29, 2002 | 15.11 | 15.85 | 15.10 | 15.70 | 5,676,314 | +0.58(+3.85%) |
Oct 28, 2002 | 14.29 | 15.56 | 14.29 | 15.11 | 7,021,146 | +0.83(+5.80%) |
Oct 25, 2002 | 15.13 | 15.16 | 13.83 | 14.29 | 6,863,377 | -0.88(-5.78%) |
Oct 24, 2002 | 15.78 | 15.78 | 15.13 | 15.16 | 2,601,723 | -0.62(-3.90%) |
Oct 23, 2002 | 16.04 | 16.16 | 15.47 | 15.78 | 2,325,189 | -0.26(-1.62%) |
Oct 22, 2002 | 16.10 | 16.14 | 15.88 | 16.04 | 2,241,630 | -0.09(-0.55%) |
Oct 21, 2002 | 16.33 | 16.36 | 15.85 | 16.13 | 2,052,892 | -0.20(-1.22%) |
Oct 18, 2002 | 15.92 | 16.50 | 15.61 | 16.33 | 2,002,494 | +0.43(+2.71%) |
Oct 17, 2002 | 16.05 | 16.17 | 15.74 | 15.90 | 1,835,522 | +0.24(+1.53%) |
Oct 16, 2002 | 16.15 | 16.19 | 15.51 | 15.66 | 1,742,613 | -0.32(-2.01%) |
Oct 15, 2002 | 15.64 | 16.08 | 15.40 | 15.98 | 4,311,176 | +0.23(+1.48%) |
Oct 14, 2002 | 16.20 | 16.26 | 15.50 | 15.74 | 1,977,806 | -0.45(-2.79%) |
Oct 11, 2002 | 15.85 | 16.22 | 15.84 | 16.20 | 2,545,189 | +0.48(+3.05%) |
Oct 10, 2002 | 14.92 | 15.74 | 14.79 | 15.72 | 3,000,673 | +0.86(+5.81%) |
Oct 09, 2002 | 15.06 | 15.33 | 14.65 | 14.85 | 2,709,531 | -0.21(-1.36%) |
Oct 08, 2002 | 14.96 | 15.27 | 14.41 | 15.06 | 5,937,216 | +0.13(+0.87%) |
Oct 07, 2002 | 15.72 | 15.81 | 14.85 | 14.93 | 2,805,069 | -0.76(-4.84%) |
Oct 04, 2002 | 16.16 | 16.50 | 15.44 | 15.69 | 73,041 | -0.46(-2.84%) |
Oct 03, 2002 | 16.81 | 16.81 | 16.09 | 16.15 | 3,030,912 | -0.52(-3.12%) |
Oct 02, 2002 | 16.68 | 17.11 | 16.64 | 16.67 | 3,384,577 | -0.01(-0.04%) |
Oct 01, 2002 | 16.06 | 16.77 | 15.77 | 16.68 | 2,455,787 | +0.71(+4.46%) |
Sep 30, 2002 | 15.84 | 16.36 | 15.58 | 15.96 | 2,810,766 | +0.12(+0.78%) |
Sep 27, 2002 | 16.17 | 16.50 | 15.67 | 15.84 | 2,020,754 | -0.29(-1.78%) |
Sep 26, 2002 | 16.07 | 16.18 | 15.63 | 16.13 | 1,880,515 | +0.14(+0.86%) |
Sep 25, 2002 | 15.88 | 16.18 | 15.72 | 15.99 | 2,396,477 | +0.25(+1.56%) |
Sep 24, 2002 | 16.33 | 16.42 | 15.38 | 15.74 | 3,149,823 | -0.77(-4.68%) |
Sep 23, 2002 | 16.50 | 16.94 | 16.22 | 16.52 | 2,399,837 | -0.38(-2.23%) |
Sep 20, 2002 | 16.40 | 17.01 | 16.31 | 16.89 | 3,318,402 | +0.49(+2.96%) |
Sep 19, 2002 | 16.29 | 16.88 | 16.26 | 16.41 | 1,628,523 | -0.35(-2.08%) |
Sep 18, 2002 | 16.90 | 17.00 | 16.53 | 16.76 | 1,418,895 | -0.14(-0.81%) |
Sep 17, 2002 | 17.28 | 17.38 | 16.87 | 16.89 | 1,976,491 | -0.34(-1.95%) |
Sep 16, 2002 | 17.26 | 17.28 | 17.05 | 17.23 | 29,216 | -0.03(-0.20%) |
Sep 13, 2002 | 17.28 | 17.35 | 17.05 | 17.26 | 1,868,244 | -0.05(-0.28%) |
Sep 12, 2002 | 17.35 | 17.62 | 17.18 | 17.31 | 2,532,334 | -0.11(-0.63%) |
Sep 11, 2002 | 17.42 | 17.69 | 17.35 | 17.42 | 884,673 | +0.08(+0.43%) |
Sep 10, 2002 | 17.35 | 17.44 | 17.14 | 17.35 | 1,336,505 | -0.04(-0.24%) |
Sep 09, 2002 | 17.28 | 17.49 | 16.98 | 17.39 | 1,243,451 | +0.10(+0.59%) |
Sep 06, 2002 | 17.15 | 17.41 | 17.05 | 17.28 | 1,260,250 | +0.27(+1.57%) |
Sep 05, 2002 | 17.46 | 17.46 | 16.78 | 17.02 | 2,512,028 | -0.54(-3.08%) |
Sep 04, 2002 | 17.13 | 17.70 | 17.13 | 17.56 | 2,772,931 | +0.44(+2.60%) |