Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.03 | 14.03 | 13.82 | 13.87 | 536,249 | -0.08(-0.58%) |
Nov 27, 2002 | 13.74 | 13.99 | 13.61 | 13.95 | 1,519,208 | +0.54(+4.05%) |
Nov 26, 2002 | 13.66 | 13.78 | 13.40 | 13.40 | 2,138,830 | -0.40(-2.88%) |
Nov 25, 2002 | 13.62 | 13.88 | 13.59 | 13.80 | 2,328,022 | +0.20(+1.49%) |
Nov 22, 2002 | 13.42 | 13.69 | 13.38 | 13.60 | 1,600,361 | -0.05(-0.36%) |
Nov 21, 2002 | 13.42 | 13.66 | 13.22 | 13.65 | 4,530,491 | +0.67(+5.19%) |
Nov 20, 2002 | 12.42 | 13.05 | 12.42 | 12.97 | 1,591,234 | +0.52(+4.17%) |
Nov 19, 2002 | 12.61 | 12.67 | 12.37 | 12.45 | 1,049,435 | -0.20(-1.60%) |
Nov 18, 2002 | 12.96 | 12.99 | 12.65 | 12.66 | 1,438,178 | -0.15(-1.14%) |
Nov 15, 2002 | 12.60 | 12.84 | 12.49 | 12.80 | 1,133,177 | +0.02(+0.19%) |
Nov 14, 2002 | 12.57 | 12.78 | 12.45 | 12.78 | 1,898,702 | +0.49(+4.03%) |
Nov 13, 2002 | 12.16 | 12.41 | 12.00 | 12.28 | 2,030,791 | +0.06(+0.46%) |
Nov 12, 2002 | 11.98 | 12.42 | 11.98 | 12.23 | 407,983 | +0.33(+2.79%) |
Nov 11, 2002 | 12.29 | 12.29 | 11.84 | 11.89 | 1,062,015 | -0.43(-3.49%) |
Nov 08, 2002 | 12.48 | 12.65 | 12.25 | 12.32 | 1,784,619 | -0.09(-0.72%) |
Nov 07, 2002 | 12.72 | 12.72 | 12.37 | 12.41 | 893,666 | -0.51(-3.95%) |
Nov 06, 2002 | 12.85 | 12.96 | 12.57 | 12.92 | 998,498 | +0.20(+1.59%) |
Nov 05, 2002 | 12.61 | 12.83 | 12.49 | 12.72 | 1,761,063 | -0.08(-0.63%) |
Nov 04, 2002 | 12.85 | 13.09 | 12.68 | 12.80 | 3,744,247 | +0.48(+3.88%) |
Nov 01, 2002 | 11.84 | 12.35 | 11.71 | 12.32 | 790,807 | +0.36(+2.98%) |
Oct 31, 2002 | 12.02 | 12.20 | 11.87 | 11.97 | 2,611,193 | +0.01(+0.07%) |
Oct 30, 2002 | 11.56 | 12.02 | 11.51 | 11.96 | 1,053,628 | +0.40(+3.44%) |
Oct 29, 2002 | 11.71 | 11.84 | 11.28 | 11.56 | 1,420,542 | -0.19(-1.65%) |
Oct 28, 2002 | 11.96 | 12.04 | 11.69 | 11.76 | 752,450 | -0.02(-0.21%) |
Oct 25, 2002 | 11.42 | 11.79 | 11.42 | 11.78 | 846,923 | +0.31(+2.69%) |
Oct 24, 2002 | 11.76 | 11.86 | 11.42 | 11.47 | 1,853,069 | -0.19(-1.60%) |
Oct 23, 2002 | 11.32 | 11.66 | 11.17 | 11.66 | 926,719 | +0.31(+2.71%) |
Oct 22, 2002 | 11.18 | 11.55 | 11.05 | 11.35 | 3,331,577 | -0.05(-0.43%) |
Oct 21, 2002 | 10.99 | 11.49 | 10.96 | 11.40 | 1,815,822 | +0.23(+2.03%) |
Oct 18, 2002 | 11.03 | 11.20 | 10.78 | 11.17 | 770,087 | +0.15(+1.32%) |
Oct 17, 2002 | 11.19 | 11.23 | 10.91 | 11.03 | 1,942,608 | +0.45(+4.21%) |
Oct 16, 2002 | 10.70 | 10.84 | 10.52 | 10.58 | 1,363,192 | -0.61(-5.43%) |
Oct 15, 2002 | 10.99 | 11.22 | 10.90 | 11.19 | 3,369,440 | +0.66(+6.32%) |
Oct 14, 2002 | 10.26 | 10.54 | 10.26 | 10.52 | 910,193 | +0.02(+0.15%) |
Oct 11, 2002 | 10.14 | 10.58 | 10.12 | 10.51 | 3,081,213 | +0.62(+6.32%) |
Oct 10, 2002 | 9.414 | 9.949 | 9.292 | 9.884 | 1,840,489 | +0.49(+5.27%) |
Oct 09, 2002 | 9.324 | 9.584 | 9.243 | 9.389 | 1,211,740 | -0.09(-0.94%) |
Oct 08, 2002 | 9.576 | 9.657 | 9.260 | 9.478 | 1,462,352 | +0.00(+0.00%) |
Oct 07, 2002 | 9.616 | 9.762 | 9.422 | 9.478 | 847,786 | -0.17(-1.76%) |
Oct 04, 2002 | 10.01 | 10.01 | 9.568 | 9.649 | 1,404,879 | -0.21(-2.14%) |
Oct 03, 2002 | 9.892 | 10.11 | 9.819 | 9.860 | 644,041 | -0.02(-0.25%) |
Oct 02, 2002 | 10.04 | 10.26 | 9.811 | 9.884 | 3,131,285 | -0.23(-2.25%) |
Oct 01, 2002 | 9.681 | 9.949 | 9.560 | 10.11 | 1,299,676 | +0.52(+5.41%) |
Sep 30, 2002 | 9.843 | 9.843 | 9.503 | 9.592 | 1,955,188 | -0.33(-3.35%) |
Sep 27, 2002 | 10.09 | 10.31 | 9.916 | 9.924 | 1,347,776 | -0.25(-2.47%) |
Sep 26, 2002 | 10.46 | 10.50 | 10.11 | 10.18 | 1,994,161 | -0.12(-1.18%) |
Sep 25, 2002 | 10.14 | 10.44 | 9.981 | 10.30 | 51,922,932 | +0.38(+3.84%) |
Sep 24, 2002 | 9.941 | 10.18 | 9.860 | 9.916 | 1,637,607 | -0.16(-1.61%) |
Sep 23, 2002 | 10.17 | 10.24 | 9.973 | 10.08 | 1,108,141 | -0.32(-3.12%) |
Sep 20, 2002 | 10.54 | 10.54 | 10.32 | 10.40 | 1,839,255 | +0.06(+0.55%) |
Sep 19, 2002 | 10.58 | 10.64 | 10.35 | 10.35 | 1,417,952 | -0.49(-4.49%) |
Sep 18, 2002 | 10.76 | 10.99 | 10.65 | 10.83 | 746,777 | -0.11(-1.04%) |
Sep 17, 2002 | 11.25 | 11.37 | 10.91 | 10.95 | 466,936 | -0.14(-1.24%) |
Sep 16, 2002 | 11.19 | 11.25 | 10.99 | 11.08 | 247,651 | -0.19(-1.65%) |
Sep 13, 2002 | 11.15 | 11.38 | 11.12 | 11.27 | 304,384 | +0.05(+0.43%) |
Sep 12, 2002 | 11.47 | 11.55 | 11.21 | 11.22 | 419,823 | -0.43(-3.69%) |
Sep 11, 2002 | 11.92 | 11.92 | 11.60 | 11.65 | 886,143 | +0.06(+0.56%) |
Sep 10, 2002 | 11.49 | 11.62 | 11.38 | 11.59 | 357,663 | +0.19(+1.71%) |
Sep 09, 2002 | 11.09 | 11.44 | 11.00 | 11.39 | 862,340 | +0.12(+1.08%) |
Sep 06, 2002 | 11.08 | 11.37 | 11.04 | 11.27 | 3,630,782 | +0.36(+3.35%) |
Sep 05, 2002 | 10.99 | 11.05 | 10.83 | 10.91 | 484,572 | -0.38(-3.38%) |
Sep 04, 2002 | 10.96 | 11.30 | 10.95 | 11.29 | 1,133,671 | +0.34(+3.11%) |