Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.94 | 15.00 | 14.66 | 14.74 | 287,196 | -0.20(-1.31%) |
Nov 27, 2002 | 14.16 | 15.10 | 14.16 | 14.93 | 986,921 | +0.87(+6.19%) |
Nov 26, 2002 | 14.92 | 14.92 | 14.06 | 14.06 | 1,196,519 | -0.86(-5.73%) |
Nov 25, 2002 | 15.45 | 15.67 | 14.60 | 14.92 | 1,298,518 | -0.20(-1.29%) |
Nov 22, 2002 | 15.49 | 15.49 | 14.42 | 15.11 | 1,892,378 | -0.37(-2.37%) |
Nov 21, 2002 | 14.02 | 16.24 | 14.02 | 15.48 | 2,833,700 | +1.61(+11.63%) |
Nov 20, 2002 | 13.31 | 13.94 | 13.28 | 13.87 | 794,124 | +0.54(+4.05%) |
Nov 19, 2002 | 13.13 | 13.56 | 13.13 | 13.33 | 883,323 | -0.07(-0.56%) |
Nov 18, 2002 | 13.14 | 13.51 | 13.00 | 13.40 | 1,275,985 | +0.30(+2.29%) |
Nov 15, 2002 | 13.22 | 13.26 | 12.88 | 13.10 | 985,988 | -0.11(-0.85%) |
Nov 14, 2002 | 13.05 | 13.25 | 13.01 | 13.22 | 535,993 | +0.43(+3.34%) |
Nov 13, 2002 | 12.34 | 12.79 | 12.15 | 12.79 | 725,458 | +0.26(+2.10%) |
Nov 12, 2002 | 12.31 | 12.66 | 11.99 | 12.53 | 863,323 | +0.22(+1.77%) |
Nov 11, 2002 | 12.71 | 12.71 | 12.14 | 12.31 | 691,058 | -0.40(-3.13%) |
Nov 08, 2002 | 12.83 | 13.18 | 12.58 | 12.71 | 530,127 | -0.12(-0.94%) |
Nov 07, 2002 | 12.93 | 12.94 | 12.62 | 12.83 | 1,271,318 | -0.38(-2.90%) |
Nov 06, 2002 | 13.22 | 13.22 | 12.77 | 13.21 | 1,397,983 | -0.03(-0.23%) |
Nov 05, 2002 | 13.16 | 13.25 | 12.86 | 13.24 | 756,257 | +0.15(+1.15%) |
Nov 04, 2002 | 13.09 | 13.49 | 12.97 | 13.09 | 1,066,521 | +0.19(+1.45%) |
Nov 01, 2002 | 12.53 | 13.03 | 12.10 | 12.90 | 1,131,053 | +0.38(+2.99%) |
Oct 31, 2002 | 12.49 | 12.86 | 12.33 | 12.53 | 1,129,186 | -0.19(-1.47%) |
Oct 30, 2002 | 12.45 | 12.83 | 12.38 | 12.71 | 1,608,514 | +0.11(+0.89%) |
Oct 29, 2002 | 12.56 | 12.68 | 12.20 | 12.60 | 1,071,587 | -0.25(-1.93%) |
Oct 28, 2002 | 13.21 | 13.21 | 12.65 | 12.85 | 1,152,786 | -0.36(-2.73%) |
Oct 25, 2002 | 13.21 | 13.40 | 12.79 | 13.21 | 1,393,983 | -0.01(-0.11%) |
Oct 24, 2002 | 12.30 | 13.61 | 12.21 | 13.22 | 3,107,297 | +0.98(+7.96%) |
Oct 23, 2002 | 12.08 | 12.31 | 12.00 | 12.25 | 959,055 | +0.10(+0.80%) |
Oct 22, 2002 | 12.08 | 12.28 | 11.84 | 12.15 | 1,756,646 | -0.15(-1.22%) |
Oct 21, 2002 | 11.59 | 12.38 | 11.51 | 12.30 | 1,119,187 | +0.51(+4.33%) |
Oct 18, 2002 | 11.66 | 12.00 | 11.26 | 11.79 | 2,377,439 | +0.13(+1.09%) |
Oct 17, 2002 | 11.93 | 11.93 | 11.25 | 11.66 | 3,291,561 | +1.31(+12.68%) |
Oct 16, 2002 | 10.88 | 10.88 | 10.15 | 10.35 | 3,119,297 | -0.56(-5.15%) |
Oct 15, 2002 | 10.13 | 11.03 | 10.07 | 10.91 | 2,152,508 | +1.02(+10.31%) |
Oct 14, 2002 | 9.773 | 10.06 | 9.660 | 9.893 | 927,989 | +0.10(+1.00%) |
Oct 11, 2002 | 9.713 | 10.02 | 9.525 | 9.795 | 1,742,646 | +0.44(+4.73%) |
Oct 10, 2002 | 9.188 | 9.428 | 8.955 | 9.353 | 1,682,113 | +0.31(+3.40%) |
Oct 09, 2002 | 9.488 | 9.488 | 9.000 | 9.045 | 1,531,582 | -0.44(-4.66%) |
Oct 08, 2002 | 9.165 | 9.563 | 9.000 | 9.488 | 2,964,099 | +0.32(+3.52%) |
Oct 07, 2002 | 9.855 | 9.870 | 9.053 | 9.165 | 1,750,379 | -0.71(-7.14%) |
Oct 04, 2002 | 10.94 | 10.96 | 9.750 | 9.870 | 1,705,313 | -1.07(-9.80%) |
Oct 03, 2002 | 10.80 | 11.10 | 10.64 | 10.94 | 1,323,184 | +0.33(+3.11%) |
Oct 02, 2002 | 11.55 | 11.70 | 10.61 | 10.61 | 1,479,982 | -1.12(-9.58%) |
Oct 01, 2002 | 11.90 | 11.90 | 11.21 | 11.74 | 1,592,514 | -0.16(-1.39%) |
Sep 30, 2002 | 12.15 | 12.15 | 11.63 | 11.90 | 6,986,585 | -0.34(-2.76%) |
Sep 27, 2002 | 12.65 | 12.65 | 12.12 | 12.24 | 901,722 | -0.40(-3.20%) |
Sep 26, 2002 | 12.00 | 12.69 | 11.99 | 12.65 | 10,373,213 | +0.61(+5.05%) |
Sep 25, 2002 | 11.86 | 12.08 | 11.71 | 12.04 | 863,323 | +0.29(+2.49%) |
Sep 24, 2002 | 12.14 | 12.14 | 11.53 | 11.75 | 1,303,984 | -0.54(-4.40%) |
Sep 23, 2002 | 12.38 | 12.49 | 12.11 | 12.29 | 612,526 | -0.21(-1.68%) |
Sep 20, 2002 | 12.34 | 12.60 | 12.26 | 12.50 | 1,172,253 | +0.41(+3.41%) |
Sep 19, 2002 | 12.38 | 12.56 | 12.08 | 12.08 | 844,390 | -0.41(-3.30%) |
Sep 18, 2002 | 12.56 | 12.68 | 12.38 | 12.50 | 488,261 | -0.10(-0.83%) |
Sep 17, 2002 | 12.75 | 12.82 | 12.45 | 12.60 | 932,922 | +0.07(+0.60%) |
Sep 16, 2002 | 12.53 | 12.71 | 12.38 | 12.53 | 710,525 | -0.05(-0.42%) |
Sep 13, 2002 | 12.53 | 12.68 | 12.23 | 12.58 | 562,126 | +0.00(+0.00%) |
Sep 12, 2002 | 12.89 | 12.89 | 12.43 | 12.58 | 758,924 | -0.40(-3.06%) |
Sep 11, 2002 | 12.98 | 13.08 | 12.81 | 12.98 | 550,793 | +0.12(+0.93%) |
Sep 10, 2002 | 12.87 | 13.21 | 12.75 | 12.86 | 868,389 | +0.01(+0.06%) |
Sep 09, 2002 | 12.75 | 12.90 | 12.19 | 12.85 | 925,989 | +0.09(+0.71%) |
Sep 06, 2002 | 12.26 | 12.85 | 12.08 | 12.76 | 1,045,321 | +0.76(+6.31%) |
Sep 05, 2002 | 12.53 | 12.53 | 11.84 | 12.00 | 847,723 | -0.61(-4.82%) |
Sep 04, 2002 | 12.41 | 12.83 | 12.26 | 12.61 | 845,990 | +0.17(+1.39%) |