Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.93 | 14.89 | 13.89 | 14.75 | 927,102 | +0.96(+6.98%) |
Nov 27, 2002 | 13.27 | 13.92 | 13.14 | 13.79 | 609,291 | +0.52(+3.91%) |
Nov 26, 2002 | 13.35 | 13.35 | 13.04 | 13.27 | 825,314 | -0.08(-0.57%) |
Nov 25, 2002 | 13.21 | 13.59 | 13.17 | 13.34 | 611,649 | +0.02(+0.17%) |
Nov 22, 2002 | 12.74 | 13.75 | 12.38 | 13.32 | 823,872 | +0.20(+1.51%) |
Nov 21, 2002 | 13.71 | 13.71 | 12.83 | 13.12 | 1,074,611 | -0.58(-4.23%) |
Nov 20, 2002 | 13.31 | 13.87 | 13.31 | 13.70 | 710,163 | +0.39(+2.92%) |
Nov 19, 2002 | 13.36 | 13.60 | 13.17 | 13.31 | 557,938 | -0.24(-1.75%) |
Nov 18, 2002 | 13.85 | 14.01 | 13.55 | 13.55 | 597,763 | -0.34(-2.47%) |
Nov 15, 2002 | 13.74 | 14.01 | 13.74 | 13.89 | 530,952 | +0.18(+1.34%) |
Nov 14, 2002 | 13.28 | 13.78 | 13.12 | 13.71 | 939,023 | +0.74(+5.71%) |
Nov 13, 2002 | 12.93 | 13.13 | 12.49 | 12.97 | 634,050 | +0.05(+0.35%) |
Nov 12, 2002 | 12.72 | 13.17 | 12.59 | 12.92 | 601,562 | +0.21(+1.68%) |
Nov 11, 2002 | 13.11 | 13.11 | 12.62 | 12.71 | 315,453 | -0.40(-3.03%) |
Nov 08, 2002 | 13.34 | 13.56 | 12.98 | 13.11 | 687,761 | -0.23(-1.72%) |
Nov 07, 2002 | 13.47 | 13.55 | 13.04 | 13.34 | 923,172 | +0.05(+0.40%) |
Nov 06, 2002 | 13.25 | 13.60 | 13.01 | 13.28 | 1,411,155 | -0.02(-0.12%) |
Nov 05, 2002 | 12.81 | 13.40 | 12.60 | 13.30 | 1,270,066 | +0.34(+2.59%) |
Nov 04, 2002 | 12.86 | 13.27 | 12.63 | 12.96 | 1,233,516 | +0.18(+1.43%) |
Nov 01, 2002 | 12.34 | 12.88 | 12.21 | 12.78 | 893,173 | +0.19(+1.52%) |
Oct 31, 2002 | 12.29 | 12.82 | 12.24 | 12.59 | 720,381 | +0.34(+2.81%) |
Oct 30, 2002 | 12.56 | 12.56 | 12.04 | 12.24 | 1,253,298 | -0.31(-2.49%) |
Oct 29, 2002 | 12.67 | 12.90 | 12.21 | 12.56 | 1,123,737 | +0.00(+0.00%) |
Oct 28, 2002 | 13.11 | 13.18 | 12.43 | 12.56 | 1,064,131 | -0.42(-3.24%) |
Oct 25, 2002 | 12.90 | 12.98 | 12.63 | 12.98 | 802,126 | +0.20(+1.55%) |
Oct 24, 2002 | 13.02 | 13.22 | 12.51 | 12.78 | 1,316,048 | -0.24(-1.88%) |
Oct 23, 2002 | 12.81 | 13.05 | 12.70 | 13.02 | 619,771 | +0.21(+1.67%) |
Oct 22, 2002 | 12.60 | 13.48 | 12.54 | 12.81 | 1,157,011 | +0.21(+1.64%) |
Oct 21, 2002 | 12.10 | 12.61 | 11.91 | 12.60 | 1,255,525 | +0.08(+0.67%) |
Oct 18, 2002 | 11.98 | 12.82 | 11.91 | 12.52 | 1,285,917 | +0.62(+5.20%) |
Oct 17, 2002 | 13.82 | 13.82 | 11.76 | 11.90 | 3,532,737 | -1.62(-11.97%) |
Oct 16, 2002 | 14.34 | 14.43 | 13.28 | 13.52 | 1,001,250 | -0.98(-6.74%) |
Oct 15, 2002 | 14.80 | 14.80 | 14.25 | 14.50 | 1,076,838 | +0.82(+5.97%) |
Oct 14, 2002 | 13.21 | 14.31 | 13.21 | 13.68 | 960,115 | +0.12(+0.90%) |
Oct 11, 2002 | 13.28 | 13.89 | 13.23 | 13.56 | 196,503 | +0.57(+4.41%) |
Oct 10, 2002 | 12.02 | 13.01 | 11.84 | 12.98 | 1,532,726 | +0.33(+2.59%) |
Oct 09, 2002 | 13.24 | 13.74 | 12.47 | 12.66 | 379,906 | -0.78(-5.80%) |
Oct 08, 2002 | 13.02 | 13.95 | 12.60 | 13.43 | 1,381,156 | +0.82(+6.47%) |
Oct 07, 2002 | 12.82 | 13.45 | 12.52 | 12.62 | 2,709,781 | -0.73(-5.43%) |
Oct 04, 2002 | 14.30 | 14.81 | 12.44 | 13.34 | 4,666,692 | -0.76(-5.41%) |
Oct 03, 2002 | 15.05 | 15.24 | 14.10 | 14.11 | 1,672,505 | -0.75(-5.04%) |
Oct 02, 2002 | 16.11 | 16.12 | 14.85 | 14.85 | 1,731,718 | -1.37(-8.47%) |
Oct 01, 2002 | 15.34 | 16.30 | 14.84 | 16.23 | 1,631,370 | +0.82(+5.35%) |
Sep 30, 2002 | 15.92 | 15.92 | 14.43 | 15.40 | 3,289,203 | -0.97(-5.92%) |
Sep 27, 2002 | 17.37 | 17.43 | 16.37 | 16.37 | 1,226,704 | -1.18(-6.74%) |
Sep 26, 2002 | 17.75 | 18.02 | 17.37 | 17.56 | 806,318 | -0.22(-1.24%) |
Sep 25, 2002 | 17.54 | 17.94 | 17.32 | 17.78 | 775,795 | +0.43(+2.46%) |
Sep 24, 2002 | 17.43 | 17.73 | 17.01 | 17.35 | 959,853 | -0.32(-1.81%) |
Sep 23, 2002 | 18.32 | 18.32 | 17.56 | 17.67 | 953,565 | -1.10(-5.86%) |
Sep 20, 2002 | 18.90 | 19.11 | 18.55 | 18.77 | 577,457 | -0.16(-0.85%) |
Sep 19, 2002 | 18.63 | 19.18 | 18.63 | 18.93 | 679,901 | -0.12(-0.64%) |
Sep 18, 2002 | 19.39 | 19.39 | 18.70 | 19.05 | 648,199 | -0.50(-2.54%) |
Sep 17, 2002 | 20.15 | 20.19 | 19.34 | 19.55 | 629,596 | -0.30(-1.50%) |
Sep 16, 2002 | 19.37 | 19.94 | 19.37 | 19.85 | 624,749 | +0.40(+2.04%) |
Sep 13, 2002 | 19.27 | 19.63 | 18.93 | 19.45 | 356,981 | +0.18(+0.91%) |
Sep 12, 2002 | 19.05 | 19.34 | 18.74 | 19.27 | 524,008 | +0.08(+0.44%) |
Sep 11, 2002 | 19.39 | 19.47 | 19.08 | 19.19 | 411,346 | -0.08(-0.40%) |
Sep 10, 2002 | 19.05 | 19.47 | 18.81 | 19.27 | 681,473 | +0.21(+1.08%) |
Sep 09, 2002 | 18.85 | 19.24 | 18.43 | 19.06 | 465,319 | +0.18(+0.97%) |
Sep 06, 2002 | 18.63 | 18.88 | 18.43 | 18.88 | 677,019 | +0.66(+3.65%) |
Sep 05, 2002 | 18.09 | 18.55 | 17.63 | 18.21 | 1,584,995 | -0.44(-2.37%) |
Sep 04, 2002 | 18.23 | 18.81 | 18.14 | 18.66 | 972,429 | +0.64(+3.56%) |