Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.99 | 13.99 | 13.78 | 13.90 | 1,438,403 | +0.09(+0.65%) |
Nov 27, 2002 | 13.03 | 13.85 | 13.01 | 13.81 | 3,173,541 | +0.87(+6.71%) |
Nov 26, 2002 | 13.09 | 13.16 | 12.93 | 12.94 | 4,783,165 | -0.15(-1.16%) |
Nov 25, 2002 | 13.20 | 13.40 | 12.96 | 13.09 | 5,203,382 | -0.08(-0.58%) |
Nov 22, 2002 | 13.34 | 13.47 | 13.03 | 13.17 | 7,213,925 | -0.14(-1.09%) |
Nov 21, 2002 | 13.58 | 13.59 | 13.18 | 13.31 | 6,279,174 | -0.12(-0.92%) |
Nov 20, 2002 | 13.60 | 13.65 | 13.23 | 13.44 | 6,356,223 | -0.03(-0.26%) |
Nov 19, 2002 | 14.27 | 14.27 | 13.27 | 13.47 | 5,734,023 | -1.04(-7.17%) |
Nov 18, 2002 | 14.82 | 14.84 | 14.33 | 14.51 | 1,989,503 | -0.23(-1.59%) |
Nov 15, 2002 | 14.48 | 14.81 | 14.47 | 14.75 | 2,212,961 | +0.08(+0.56%) |
Nov 14, 2002 | 14.30 | 14.67 | 14.13 | 14.67 | 2,648,414 | +0.62(+4.42%) |
Nov 13, 2002 | 14.02 | 14.20 | 13.71 | 14.05 | 2,184,521 | +0.10(+0.69%) |
Nov 12, 2002 | 14.06 | 14.22 | 13.71 | 13.95 | 7,240,334 | -0.43(-2.97%) |
Nov 11, 2002 | 14.61 | 14.75 | 14.30 | 14.38 | 1,869,648 | -0.38(-2.57%) |
Nov 08, 2002 | 14.92 | 15.18 | 14.62 | 14.76 | 1,199,418 | -0.12(-0.79%) |
Nov 07, 2002 | 15.22 | 15.30 | 14.82 | 14.87 | 2,388,680 | -0.61(-3.96%) |
Nov 06, 2002 | 15.16 | 15.58 | 14.85 | 15.49 | 4,273,129 | +0.45(+2.98%) |
Nov 05, 2002 | 14.47 | 15.04 | 14.37 | 15.04 | 4,714,241 | +0.53(+3.66%) |
Nov 04, 2002 | 14.60 | 14.87 | 14.42 | 14.51 | 3,179,925 | +0.08(+0.57%) |
Nov 01, 2002 | 14.13 | 14.42 | 13.83 | 14.42 | 4,165,463 | +0.26(+1.80%) |
Oct 31, 2002 | 14.13 | 14.26 | 13.96 | 14.17 | 6,437,191 | +0.09(+0.64%) |
Oct 30, 2002 | 14.14 | 14.53 | 13.82 | 14.08 | 11,524,491 | +0.37(+2.66%) |
Oct 29, 2002 | 13.29 | 13.99 | 12.79 | 13.71 | 9,042,800 | +0.45(+3.38%) |
Oct 28, 2002 | 13.78 | 13.78 | 13.13 | 13.27 | 4,282,270 | -0.57(-4.09%) |
Oct 25, 2002 | 13.51 | 13.89 | 13.33 | 13.83 | 3,661,376 | +0.16(+1.16%) |
Oct 24, 2002 | 13.85 | 13.88 | 13.50 | 13.67 | 3,380,602 | -0.14(-1.05%) |
Oct 23, 2002 | 13.78 | 13.96 | 13.61 | 13.82 | 3,278,450 | +0.03(+0.25%) |
Oct 22, 2002 | 14.13 | 14.13 | 13.65 | 13.78 | 3,527,156 | -0.45(-3.15%) |
Oct 21, 2002 | 13.69 | 14.23 | 13.67 | 14.23 | 3,723,190 | +0.28(+1.98%) |
Oct 18, 2002 | 14.06 | 14.06 | 13.55 | 13.96 | 4,617,748 | -0.03(-0.25%) |
Oct 17, 2002 | 14.95 | 14.95 | 13.88 | 13.99 | 4,976,152 | +0.90(+6.84%) |
Oct 16, 2002 | 13.48 | 13.54 | 12.93 | 13.09 | 3,256,539 | -0.41(-3.01%) |
Oct 15, 2002 | 13.09 | 13.50 | 12.93 | 13.50 | 3,398,305 | +0.70(+5.44%) |
Oct 14, 2002 | 12.78 | 12.99 | 12.65 | 12.80 | 72,551 | -0.06(-0.43%) |
Oct 11, 2002 | 12.47 | 13.04 | 12.34 | 12.86 | 7,190,999 | +0.68(+5.54%) |
Oct 10, 2002 | 12.09 | 12.31 | 11.89 | 12.18 | 6,838,545 | -0.01(-0.11%) |
Oct 09, 2002 | 13.16 | 13.34 | 12.18 | 12.20 | 3,476,370 | -0.96(-7.33%) |
Oct 08, 2002 | 13.03 | 13.36 | 12.91 | 13.16 | 3,371,896 | +0.25(+1.92%) |
Oct 07, 2002 | 13.20 | 13.43 | 12.81 | 12.91 | 2,754,484 | -0.36(-2.70%) |
Oct 04, 2002 | 13.68 | 13.82 | 13.16 | 13.27 | 3,632,210 | -0.37(-2.73%) |
Oct 03, 2002 | 13.85 | 14.00 | 13.47 | 13.65 | 2,479,660 | -0.12(-0.90%) |
Oct 02, 2002 | 13.92 | 14.11 | 13.61 | 13.77 | 1,915,790 | -0.22(-1.58%) |
Oct 01, 2002 | 13.84 | 14.11 | 13.34 | 13.99 | 3,767,591 | +0.52(+3.84%) |
Sep 30, 2002 | 13.37 | 13.65 | 13.09 | 13.47 | 4,743,697 | +0.10(+0.77%) |
Sep 27, 2002 | 13.61 | 13.77 | 13.29 | 13.37 | 3,515,112 | -0.34(-2.51%) |
Sep 26, 2002 | 13.40 | 13.82 | 13.37 | 13.71 | 5,260,117 | +0.38(+2.84%) |
Sep 25, 2002 | 13.85 | 14.05 | 13.20 | 13.34 | 7,532,861 | -0.51(-3.68%) |
Sep 24, 2002 | 13.78 | 13.92 | 13.68 | 13.85 | 6,179,198 | -0.21(-1.52%) |
Sep 23, 2002 | 14.13 | 14.27 | 13.80 | 14.06 | 4,761,835 | -0.32(-2.21%) |
Sep 20, 2002 | 14.30 | 14.68 | 14.13 | 14.38 | 11,411,746 | +0.30(+2.10%) |
Sep 19, 2002 | 16.20 | 16.26 | 13.09 | 14.08 | 21,415,562 | -2.67(-15.96%) |
Sep 18, 2002 | 16.77 | 16.93 | 16.44 | 16.75 | 2,077,290 | -0.02(-0.12%) |
Sep 17, 2002 | 17.02 | 17.18 | 16.60 | 16.77 | 3,342,875 | -0.08(-0.45%) |
Sep 16, 2002 | 16.47 | 16.88 | 16.44 | 16.85 | 2,102,683 | +0.28(+1.71%) |
Sep 13, 2002 | 16.46 | 16.61 | 16.22 | 16.57 | 2,396,516 | +0.11(+0.67%) |
Sep 12, 2002 | 16.57 | 16.64 | 16.39 | 16.46 | 3,044,689 | -0.30(-1.81%) |
Sep 11, 2002 | 16.99 | 16.99 | 16.64 | 16.76 | 1,014,122 | +0.17(+1.04%) |
Sep 10, 2002 | 16.41 | 16.59 | 16.33 | 16.59 | 952,454 | +0.14(+0.88%) |
Sep 09, 2002 | 16.15 | 16.55 | 16.08 | 16.44 | 1,519,225 | +0.12(+0.76%) |
Sep 06, 2002 | 16.32 | 16.47 | 16.02 | 16.32 | 1,696,250 | +0.14(+0.85%) |
Sep 05, 2002 | 15.91 | 16.33 | 15.91 | 16.18 | 2,796,564 | -0.07(-0.42%) |
Sep 04, 2002 | 16.02 | 16.33 | 15.91 | 16.25 | 2,045,077 | +0.26(+1.64%) |