Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.95 | 17.00 | 16.52 | 16.55 | 22,000 | -0.45(-2.65%) |
Nov 27, 2002 | 16.35 | 17.12 | 16.35 | 17.00 | 76,000 | +0.67(+4.10%) |
Nov 26, 2002 | 17.00 | 17.05 | 16.25 | 16.33 | 91,300 | -0.67(-3.94%) |
Nov 25, 2002 | 16.02 | 17.10 | 16.02 | 17.00 | 102,000 | +0.90(+5.59%) |
Nov 22, 2002 | 15.90 | 16.30 | 15.70 | 16.10 | 107,600 | +0.19(+1.16%) |
Nov 21, 2002 | 15.57 | 16.25 | 15.57 | 15.91 | 94,900 | +0.54(+3.55%) |
Nov 20, 2002 | 16.23 | 16.40 | 15.25 | 15.37 | 363,000 | -0.86(-5.27%) |
Nov 19, 2002 | 16.55 | 16.60 | 16.23 | 16.23 | 92,400 | -0.32(-1.93%) |
Nov 18, 2002 | 16.87 | 16.96 | 16.46 | 16.55 | 116,300 | -0.20(-1.22%) |
Nov 15, 2002 | 16.73 | 16.90 | 16.62 | 16.75 | 109,200 | -0.05(-0.30%) |
Nov 14, 2002 | 16.45 | 16.93 | 16.40 | 16.80 | 140,500 | +0.60(+3.70%) |
Nov 13, 2002 | 16.05 | 16.46 | 15.93 | 16.20 | 91,300 | +0.15(+0.93%) |
Nov 12, 2002 | 16.15 | 16.40 | 15.79 | 16.05 | 229,700 | +0.12(+0.75%) |
Nov 11, 2002 | 16.49 | 16.55 | 15.72 | 15.93 | 258,700 | -0.43(-2.66%) |
Nov 08, 2002 | 17.99 | 17.99 | 16.13 | 16.36 | 351,100 | -1.62(-9.01%) |
Nov 07, 2002 | 20.50 | 20.50 | 17.95 | 17.98 | 278,700 | -2.50(-12.23%) |
Nov 06, 2002 | 20.27 | 20.62 | 19.65 | 20.49 | 168,200 | +0.31(+1.56%) |
Nov 05, 2002 | 20.80 | 20.80 | 19.95 | 20.18 | 81,700 | -0.57(-2.75%) |
Nov 04, 2002 | 20.40 | 21.10 | 20.15 | 20.75 | 101,200 | +0.55(+2.70%) |
Nov 01, 2002 | 19.94 | 20.32 | 19.72 | 20.20 | 111,900 | +0.20(+1.00%) |
Oct 31, 2002 | 20.02 | 20.48 | 19.99 | 20.00 | 89,700 | -0.02(-0.12%) |
Oct 30, 2002 | 20.43 | 20.59 | 19.88 | 20.02 | 203,500 | -0.38(-1.86%) |
Oct 29, 2002 | 19.95 | 20.41 | 19.84 | 20.41 | 130,500 | +0.41(+2.03%) |
Oct 28, 2002 | 20.50 | 20.60 | 19.80 | 20.00 | 198,000 | +0.11(+0.58%) |
Oct 25, 2002 | 18.66 | 19.95 | 18.50 | 19.89 | 150,500 | +1.10(+5.86%) |
Oct 24, 2002 | 19.62 | 19.66 | 18.66 | 18.79 | 99,400 | -0.31(-1.62%) |
Oct 23, 2002 | 18.30 | 19.24 | 18.20 | 19.09 | 151,700 | +0.70(+3.78%) |
Oct 22, 2002 | 19.39 | 19.39 | 18.34 | 18.40 | 84,500 | -1.19(-6.05%) |
Oct 21, 2002 | 18.50 | 19.69 | 18.20 | 19.59 | 108,600 | +1.09(+5.86%) |
Oct 18, 2002 | 18.66 | 18.66 | 18.02 | 18.50 | 72,800 | -0.20(-1.07%) |
Oct 17, 2002 | 17.38 | 18.70 | 17.38 | 18.70 | 143,700 | +2.07(+12.48%) |
Oct 16, 2002 | 17.38 | 17.68 | 16.59 | 16.62 | 102,700 | -1.23(-6.91%) |
Oct 15, 2002 | 16.80 | 18.00 | 16.62 | 17.86 | 96,400 | +1.56(+9.60%) |
Oct 14, 2002 | 16.12 | 16.62 | 15.90 | 16.30 | 57,600 | +0.05(+0.28%) |
Oct 11, 2002 | 15.70 | 16.75 | 15.70 | 16.25 | 103,000 | +0.85(+5.52%) |
Oct 10, 2002 | 15.07 | 15.65 | 14.45 | 15.40 | 890,000 | +0.28(+1.82%) |
Oct 09, 2002 | 16.18 | 16.44 | 15.10 | 15.12 | 158,100 | -1.18(-7.24%) |
Oct 08, 2002 | 15.85 | 16.60 | 15.50 | 16.30 | 141,700 | +0.46(+2.87%) |
Oct 07, 2002 | 16.62 | 16.77 | 15.80 | 15.85 | 203,100 | -0.80(-4.80%) |
Oct 04, 2002 | 17.75 | 17.75 | 16.25 | 16.65 | 99,200 | -0.98(-5.56%) |
Oct 03, 2002 | 18.57 | 18.60 | 17.55 | 17.63 | 137,500 | -0.94(-5.06%) |
Oct 02, 2002 | 18.12 | 18.80 | 17.75 | 18.57 | 82,500 | +0.32(+1.75%) |
Oct 01, 2002 | 17.73 | 18.45 | 17.16 | 18.25 | 108,100 | +0.52(+2.96%) |
Sep 30, 2002 | 17.64 | 17.75 | 16.70 | 17.73 | 165,200 | -0.16(-0.89%) |
Sep 27, 2002 | 18.43 | 18.57 | 17.88 | 17.89 | 73,800 | -0.54(-2.93%) |
Sep 26, 2002 | 17.60 | 18.65 | 17.60 | 18.43 | 71,000 | +0.82(+4.69%) |
Sep 25, 2002 | 17.45 | 17.82 | 16.65 | 17.60 | 121,700 | +0.35(+2.03%) |
Sep 24, 2002 | 17.61 | 18.10 | 17.25 | 17.25 | 600,000 | -0.36(-2.02%) |
Sep 23, 2002 | 18.15 | 18.55 | 17.30 | 17.61 | 99,000 | -0.75(-4.09%) |
Sep 20, 2002 | 17.75 | 18.39 | 17.70 | 18.36 | 106,100 | +0.61(+3.41%) |
Sep 19, 2002 | 18.88 | 18.89 | 17.70 | 17.75 | 191,100 | -1.57(-8.15%) |
Sep 18, 2002 | 19.54 | 19.66 | 19.25 | 19.32 | 88,300 | -0.34(-1.70%) |
Sep 17, 2002 | 20.12 | 20.12 | 19.62 | 19.66 | 55,100 | -0.39(-1.97%) |
Sep 16, 2002 | 19.73 | 20.12 | 19.71 | 20.05 | 78,400 | +0.27(+1.39%) |
Sep 13, 2002 | 19.62 | 20.05 | 19.62 | 19.78 | 89,600 | -0.06(-0.30%) |
Sep 12, 2002 | 20.13 | 20.13 | 19.77 | 19.84 | 123,600 | -0.29(-1.44%) |
Sep 11, 2002 | 20.35 | 20.35 | 20.00 | 20.13 | 102,700 | +0.03(+0.15%) |
Sep 10, 2002 | 20.84 | 20.90 | 19.75 | 20.10 | 196,800 | -0.73(-3.50%) |
Sep 09, 2002 | 19.05 | 21.10 | 18.77 | 20.83 | 211,200 | +1.78(+9.34%) |
Sep 06, 2002 | 18.75 | 19.18 | 18.50 | 19.05 | 98,800 | +0.65(+3.53%) |
Sep 05, 2002 | 18.23 | 18.55 | 18.10 | 18.40 | 132,500 | +0.17(+0.93%) |
Sep 04, 2002 | 17.00 | 18.47 | 16.98 | 18.23 | 131,300 | +1.54(+9.23%) |