Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.64 | 15.86 | 15.61 | 15.73 | 506,212 | +0.04(+0.26%) |
Nov 27, 2002 | 15.09 | 15.69 | 14.96 | 15.69 | 1,354,312 | +0.62(+4.10%) |
Nov 26, 2002 | 15.44 | 15.49 | 14.99 | 15.07 | 1,845,909 | -0.56(-3.56%) |
Nov 25, 2002 | 15.64 | 15.83 | 15.34 | 15.63 | 2,236,185 | +0.05(+0.32%) |
Nov 22, 2002 | 15.80 | 15.90 | 15.48 | 15.58 | 1,722,072 | -0.23(-1.47%) |
Nov 21, 2002 | 15.34 | 15.81 | 15.31 | 15.81 | 1,829,911 | +0.60(+3.93%) |
Nov 20, 2002 | 14.72 | 15.27 | 14.58 | 15.21 | 2,162,909 | +0.52(+3.51%) |
Nov 19, 2002 | 14.43 | 14.82 | 14.40 | 14.70 | 1,773,621 | +0.15(+1.01%) |
Nov 18, 2002 | 14.59 | 14.79 | 14.44 | 14.55 | 1,331,006 | +0.02(+0.10%) |
Nov 15, 2002 | 14.48 | 14.68 | 14.11 | 14.54 | 1,563,670 | +0.05(+0.31%) |
Nov 14, 2002 | 14.12 | 14.68 | 14.10 | 14.49 | 1,856,179 | +0.49(+3.51%) |
Nov 13, 2002 | 13.60 | 14.12 | 13.43 | 14.00 | 2,584,391 | +0.40(+2.94%) |
Nov 12, 2002 | 13.00 | 13.76 | 13.00 | 13.60 | 1,987,127 | +0.61(+4.68%) |
Nov 11, 2002 | 13.37 | 13.39 | 12.92 | 12.99 | 732,557 | -0.49(-3.61%) |
Nov 08, 2002 | 13.61 | 13.89 | 13.21 | 13.48 | 1,569,595 | -0.14(-1.00%) |
Nov 07, 2002 | 13.69 | 13.85 | 13.55 | 13.61 | 2,110,767 | -0.07(-0.52%) |
Nov 06, 2002 | 13.63 | 13.76 | 13.36 | 13.69 | 2,263,836 | +0.22(+1.62%) |
Nov 05, 2002 | 13.21 | 13.47 | 13.17 | 13.47 | 1,801,865 | +0.24(+1.80%) |
Nov 04, 2002 | 13.01 | 13.78 | 13.00 | 13.23 | 2,751,088 | +0.39(+3.08%) |
Nov 01, 2002 | 12.70 | 12.89 | 12.45 | 12.83 | 1,431,932 | +0.14(+1.08%) |
Oct 31, 2002 | 12.48 | 12.83 | 12.48 | 12.70 | 2,365,948 | +0.23(+1.83%) |
Oct 30, 2002 | 12.20 | 12.70 | 12.20 | 12.47 | 3,004,688 | +0.14(+1.15%) |
Oct 29, 2002 | 12.67 | 12.72 | 12.02 | 12.33 | 2,484,255 | -0.38(-3.03%) |
Oct 28, 2002 | 13.01 | 13.09 | 12.63 | 12.71 | 2,318,151 | -0.26(-1.99%) |
Oct 25, 2002 | 12.78 | 12.97 | 12.58 | 12.97 | 2,888,949 | +0.12(+0.91%) |
Oct 24, 2002 | 13.12 | 13.25 | 12.81 | 12.86 | 2,415,325 | -0.27(-2.04%) |
Oct 23, 2002 | 13.36 | 13.37 | 12.95 | 13.12 | 3,143,142 | -0.26(-1.93%) |
Oct 22, 2002 | 14.08 | 14.23 | 13.30 | 13.38 | 3,058,016 | -1.00(-6.94%) |
Oct 21, 2002 | 13.36 | 14.38 | 13.14 | 14.38 | 1,801,075 | +1.02(+7.62%) |
Oct 18, 2002 | 13.52 | 13.54 | 13.07 | 13.36 | 1,443,585 | -0.22(-1.64%) |
Oct 17, 2002 | 13.52 | 13.62 | 13.39 | 13.58 | 1,279,061 | +0.61(+4.68%) |
Oct 16, 2002 | 13.53 | 13.72 | 12.94 | 12.98 | 836,051 | -0.55(-4.08%) |
Oct 15, 2002 | 13.16 | 13.58 | 12.91 | 13.53 | 2,900,602 | +0.72(+5.61%) |
Oct 14, 2002 | 12.81 | 12.97 | 12.68 | 12.81 | 1,399,541 | -0.27(-2.09%) |
Oct 11, 2002 | 12.68 | 13.26 | 12.66 | 13.08 | 2,469,442 | +0.51(+4.03%) |
Oct 10, 2002 | 12.03 | 12.66 | 11.92 | 12.58 | 2,212,286 | +0.47(+3.89%) |
Oct 09, 2002 | 12.90 | 12.93 | 12.11 | 12.11 | 1,853,019 | -0.84(-6.49%) |
Oct 08, 2002 | 12.78 | 13.19 | 12.74 | 12.95 | 2,422,435 | +0.22(+1.75%) |
Oct 07, 2002 | 13.04 | 13.10 | 12.62 | 12.72 | 1,356,879 | -0.16(-1.26%) |
Oct 04, 2002 | 13.29 | 13.31 | 12.76 | 12.89 | 2,229,667 | -0.14(-1.05%) |
Oct 03, 2002 | 12.90 | 13.26 | 12.88 | 13.02 | 5,253,712 | +0.21(+1.62%) |
Oct 02, 2002 | 13.32 | 13.47 | 12.57 | 12.81 | 1,620,157 | -0.50(-3.76%) |
Oct 01, 2002 | 12.91 | 13.34 | 12.63 | 13.32 | 1,588,359 | +0.47(+3.62%) |
Sep 30, 2002 | 12.73 | 13.03 | 12.48 | 12.85 | 1,628,848 | +0.00(+0.00%) |
Sep 27, 2002 | 13.54 | 13.55 | 12.83 | 12.85 | 1,777,571 | -0.72(-5.30%) |
Sep 26, 2002 | 12.91 | 13.87 | 12.80 | 13.57 | 3,158,350 | +0.77(+6.05%) |
Sep 25, 2002 | 12.53 | 12.90 | 12.38 | 12.79 | 355,514 | +0.31(+2.47%) |
Sep 24, 2002 | 12.81 | 12.99 | 12.35 | 12.49 | 3,946,406 | -0.94(-6.98%) |
Sep 23, 2002 | 13.51 | 13.54 | 13.11 | 13.42 | 1,865,067 | -0.10(-0.75%) |
Sep 20, 2002 | 13.37 | 13.59 | 13.32 | 13.52 | 1,561,498 | +0.14(+1.02%) |
Sep 19, 2002 | 13.52 | 13.63 | 13.29 | 13.39 | 1,236,399 | -0.21(-1.56%) |
Sep 18, 2002 | 13.70 | 13.73 | 13.35 | 13.60 | 1,535,229 | -0.18(-1.32%) |
Sep 17, 2002 | 13.89 | 14.01 | 13.57 | 13.78 | 2,220,582 | +0.02(+0.11%) |
Sep 16, 2002 | 14.04 | 14.04 | 13.71 | 13.77 | 1,233,634 | -0.21(-1.49%) |
Sep 13, 2002 | 14.20 | 14.20 | 13.90 | 13.97 | 1,757,821 | -0.34(-2.40%) |
Sep 12, 2002 | 14.40 | 14.62 | 14.23 | 14.32 | 1,379,395 | -0.29(-1.98%) |
Sep 11, 2002 | 14.70 | 14.81 | 14.58 | 14.61 | 497,720 | +0.01(+0.07%) |
Sep 10, 2002 | 14.46 | 14.61 | 14.38 | 14.60 | 738,482 | +0.11(+0.77%) |
Sep 09, 2002 | 14.32 | 14.56 | 14.10 | 14.49 | 1,271,556 | +0.14(+0.99%) |
Sep 06, 2002 | 14.23 | 14.43 | 14.04 | 14.34 | 1,021,906 | +0.29(+2.09%) |
Sep 05, 2002 | 13.78 | 14.16 | 13.55 | 14.05 | 1,428,970 | +0.00(+0.00%) |
Sep 04, 2002 | 13.85 | 14.13 | 13.68 | 14.05 | 1,596,061 | +0.21(+1.54%) |