Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.80 | 16.80 | 15.94 | 15.95 | 115,065 | -0.61(-3.70%) |
Nov 27, 2002 | 15.31 | 17.10 | 15.31 | 16.56 | 432,001 | +1.28(+8.37%) |
Nov 26, 2002 | 15.90 | 15.90 | 15.10 | 15.29 | 337,540 | -0.69(-4.34%) |
Nov 25, 2002 | 15.59 | 16.21 | 15.45 | 15.98 | 151,769 | +0.26(+1.64%) |
Nov 22, 2002 | 16.04 | 16.09 | 15.10 | 15.72 | 286,087 | -0.34(-2.10%) |
Nov 21, 2002 | 15.50 | 16.20 | 15.49 | 16.06 | 222,812 | +0.61(+3.97%) |
Nov 20, 2002 | 14.79 | 15.45 | 14.79 | 15.45 | 183,519 | +0.58(+3.88%) |
Nov 19, 2002 | 15.10 | 15.17 | 14.59 | 14.87 | 235,084 | -0.24(-1.59%) |
Nov 18, 2002 | 15.23 | 15.64 | 14.82 | 15.11 | 211,891 | -0.12(-0.82%) |
Nov 15, 2002 | 15.05 | 15.39 | 14.74 | 15.23 | 184,870 | +0.12(+0.82%) |
Nov 14, 2002 | 14.57 | 15.23 | 14.49 | 15.11 | 157,961 | +0.76(+5.32%) |
Nov 13, 2002 | 13.85 | 14.77 | 13.72 | 14.34 | 233,846 | +0.48(+3.46%) |
Nov 12, 2002 | 13.72 | 14.13 | 13.72 | 13.86 | 356,454 | +0.22(+1.63%) |
Nov 11, 2002 | 14.21 | 14.21 | 13.59 | 13.64 | 251,972 | -0.65(-4.54%) |
Nov 08, 2002 | 14.14 | 14.41 | 14.03 | 14.29 | 261,092 | +0.15(+1.07%) |
Nov 07, 2002 | 14.12 | 14.48 | 13.86 | 14.14 | 378,071 | -0.29(-2.03%) |
Nov 06, 2002 | 14.15 | 14.68 | 14.12 | 14.43 | 289,915 | +0.31(+2.20%) |
Nov 05, 2002 | 14.21 | 14.40 | 13.71 | 14.12 | 334,838 | -0.29(-2.03%) |
Nov 04, 2002 | 13.63 | 14.88 | 13.57 | 14.42 | 500,230 | +1.08(+8.13%) |
Nov 01, 2002 | 13.29 | 13.35 | 12.99 | 13.33 | 511,939 | +0.03(+0.20%) |
Oct 31, 2002 | 13.55 | 13.66 | 13.09 | 13.31 | 297,683 | -0.28(-2.09%) |
Oct 30, 2002 | 12.92 | 13.79 | 12.88 | 13.59 | 202,096 | +0.80(+6.25%) |
Oct 29, 2002 | 13.15 | 13.31 | 12.57 | 12.79 | 340,467 | -0.36(-2.70%) |
Oct 28, 2002 | 12.75 | 13.54 | 12.75 | 13.15 | 447,651 | +0.43(+3.35%) |
Oct 25, 2002 | 12.35 | 12.91 | 12.33 | 12.72 | 180,141 | +0.28(+2.29%) |
Oct 24, 2002 | 12.43 | 13.14 | 12.30 | 12.43 | 224,163 | +0.13(+1.08%) |
Oct 23, 2002 | 12.42 | 12.52 | 11.99 | 12.30 | 832,929 | -0.13(-1.07%) |
Oct 22, 2002 | 12.32 | 12.52 | 12.04 | 12.43 | 380,323 | +0.12(+0.94%) |
Oct 21, 2002 | 12.35 | 12.44 | 11.99 | 12.32 | 583,545 | -0.12(-0.93%) |
Oct 18, 2002 | 12.88 | 12.96 | 12.41 | 12.43 | 519,933 | -0.34(-2.64%) |
Oct 17, 2002 | 11.88 | 12.79 | 11.88 | 12.77 | 764,250 | +0.91(+7.64%) |
Oct 16, 2002 | 15.10 | 15.41 | 11.02 | 11.87 | 3,057,789 | -3.62(-23.35%) |
Oct 14, 2002 | 15.28 | 15.61 | 15.28 | 15.48 | 166,293 | +0.12(+0.75%) |
Oct 11, 2002 | 14.48 | 15.97 | 14.48 | 15.37 | 281,583 | +1.25(+8.87%) |
Oct 10, 2002 | 14.03 | 14.41 | 13.90 | 14.11 | 301,399 | +0.10(+0.70%) |
Oct 09, 2002 | 13.99 | 14.43 | 13.85 | 14.02 | 166,293 | -0.04(-0.32%) |
Oct 08, 2002 | 13.37 | 14.17 | 13.33 | 14.06 | 312,545 | +0.78(+5.89%) |
Oct 07, 2002 | 14.08 | 14.21 | 13.06 | 13.28 | 1,238,472 | -0.83(-5.86%) |
Oct 04, 2002 | 14.92 | 14.94 | 14.03 | 14.10 | 333,937 | -0.77(-5.19%) |
Oct 03, 2002 | 14.66 | 15.21 | 14.66 | 14.88 | 330,784 | +0.22(+1.52%) |
Oct 02, 2002 | 15.03 | 15.54 | 14.54 | 14.66 | 206,149 | -0.36(-2.37%) |
Oct 01, 2002 | 14.52 | 15.23 | 14.12 | 15.01 | 527,139 | +0.53(+3.68%) |
Sep 30, 2002 | 15.10 | 15.14 | 14.29 | 14.48 | 714,823 | -0.62(-4.12%) |
Sep 27, 2002 | 15.64 | 15.64 | 15.10 | 15.10 | 495,501 | -0.55(-3.52%) |
Sep 26, 2002 | 15.27 | 15.85 | 15.19 | 15.65 | 391,357 | +0.42(+2.74%) |
Sep 25, 2002 | 15.01 | 15.28 | 14.79 | 15.23 | 607,977 | +0.36(+2.39%) |
Sep 24, 2002 | 15.02 | 15.19 | 14.81 | 14.88 | 215,719 | -0.14(-0.95%) |
Sep 23, 2002 | 15.61 | 15.61 | 14.88 | 15.02 | 134,880 | -0.60(-3.87%) |
Sep 20, 2002 | 15.54 | 15.62 | 15.19 | 15.62 | 226,302 | +0.40(+2.63%) |
Sep 19, 2002 | 15.59 | 15.79 | 15.21 | 15.22 | 148,391 | -0.50(-3.16%) |
Sep 18, 2002 | 15.85 | 16.11 | 15.58 | 15.72 | 185,095 | -0.18(-1.12%) |
Sep 17, 2002 | 16.43 | 16.56 | 15.68 | 15.90 | 158,974 | -0.40(-2.45%) |
Sep 16, 2002 | 16.52 | 16.79 | 16.09 | 16.30 | 206,262 | -0.27(-1.61%) |
Sep 13, 2002 | 16.48 | 16.80 | 16.34 | 16.56 | 163,253 | -0.09(-0.53%) |
Sep 12, 2002 | 16.79 | 16.88 | 16.34 | 16.65 | 207,725 | -0.13(-0.79%) |
Sep 11, 2002 | 17.23 | 17.32 | 16.71 | 16.79 | 280,457 | -0.28(-1.66%) |
Sep 10, 2002 | 17.42 | 17.63 | 16.79 | 17.07 | 190,499 | -0.26(-1.49%) |
Sep 09, 2002 | 17.32 | 17.72 | 17.28 | 17.33 | 220,448 | +0.05(+0.31%) |
Sep 06, 2002 | 16.65 | 17.59 | 16.65 | 17.28 | 191,850 | +0.84(+5.14%) |
Sep 05, 2002 | 16.48 | 16.98 | 16.34 | 16.43 | 158,186 | -0.04(-0.27%) |
Sep 04, 2002 | 16.00 | 16.59 | 16.00 | 16.48 | 200,632 | +0.49(+3.06%) |