Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.74 | 18.80 | 18.06 | 18.06 | 912,329 | -0.21(-1.15%) |
Nov 27, 2002 | 18.11 | 18.51 | 18.06 | 18.27 | 2,259,863 | +0.48(+2.70%) |
Nov 26, 2002 | 19.20 | 19.20 | 17.73 | 17.79 | 3,126,000 | -1.40(-7.28%) |
Nov 25, 2002 | 18.50 | 19.92 | 18.48 | 19.19 | 5,444,168 | +0.70(+3.78%) |
Nov 22, 2002 | 17.61 | 18.70 | 17.05 | 18.49 | 6,018,070 | +0.89(+5.07%) |
Nov 21, 2002 | 15.58 | 17.65 | 15.58 | 17.60 | 6,965,073 | +2.37(+15.60%) |
Nov 20, 2002 | 14.19 | 15.23 | 13.90 | 15.23 | 1,794,377 | +1.04(+7.30%) |
Nov 19, 2002 | 14.19 | 14.53 | 13.97 | 14.19 | 1,996,484 | +0.09(+0.66%) |
Nov 18, 2002 | 14.61 | 14.79 | 13.98 | 14.10 | 2,406,753 | -0.23(-1.59%) |
Nov 15, 2002 | 13.94 | 14.40 | 13.73 | 14.32 | 1,145,309 | +0.01(+0.06%) |
Nov 14, 2002 | 13.98 | 14.33 | 13.74 | 14.32 | 1,653,900 | +0.84(+6.25%) |
Nov 13, 2002 | 12.99 | 13.55 | 12.76 | 13.47 | 1,634,426 | +0.50(+3.83%) |
Nov 12, 2002 | 12.91 | 13.30 | 12.91 | 12.98 | 2,154,654 | +0.35(+2.80%) |
Nov 11, 2002 | 13.31 | 13.31 | 12.34 | 12.62 | 1,967,866 | -0.78(-5.84%) |
Nov 08, 2002 | 13.73 | 14.22 | 13.25 | 13.41 | 3,093,582 | -0.20(-1.49%) |
Nov 07, 2002 | 15.21 | 15.21 | 13.39 | 13.61 | 4,268,697 | -1.60(-10.52%) |
Nov 06, 2002 | 14.99 | 15.37 | 14.82 | 15.21 | 2,863,570 | +0.58(+3.97%) |
Nov 05, 2002 | 14.78 | 14.90 | 14.41 | 14.63 | 2,458,407 | -0.33(-2.20%) |
Nov 04, 2002 | 15.20 | 15.33 | 14.02 | 14.96 | 4,646,430 | +1.06(+7.64%) |
Nov 01, 2002 | 12.94 | 13.94 | 12.63 | 13.90 | 2,533,336 | +0.93(+7.14%) |
Oct 31, 2002 | 13.04 | 13.13 | 12.57 | 12.97 | 1,711,730 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.05 | 12.46 | 13.05 | 2,174,247 | +0.35(+2.72%) |
Oct 29, 2002 | 13.23 | 13.39 | 12.24 | 12.71 | 2,128,174 | -0.61(-4.55%) |
Oct 28, 2002 | 13.98 | 14.32 | 13.14 | 13.31 | 2,727,724 | +0.13(+1.02%) |
Oct 25, 2002 | 12.51 | 13.26 | 12.21 | 13.18 | 1,993,515 | +0.63(+5.03%) |
Oct 24, 2002 | 12.59 | 13.05 | 12.41 | 12.55 | 3,670,452 | +0.13(+1.02%) |
Oct 23, 2002 | 11.75 | 12.46 | 11.64 | 12.42 | 1,900,418 | +0.58(+4.91%) |
Oct 22, 2002 | 11.92 | 12.62 | 11.62 | 11.84 | 2,268,769 | -0.42(-3.43%) |
Oct 21, 2002 | 11.19 | 12.30 | 10.97 | 12.26 | 1,810,527 | +1.07(+9.56%) |
Oct 18, 2002 | 11.71 | 11.86 | 11.07 | 11.19 | 2,891,119 | -0.45(-3.90%) |
Oct 17, 2002 | 11.54 | 12.00 | 11.43 | 11.65 | 2,324,224 | +0.74(+6.80%) |
Oct 16, 2002 | 11.64 | 11.69 | 10.86 | 10.91 | 2,191,940 | -1.20(-9.88%) |
Oct 15, 2002 | 11.50 | 12.11 | 11.47 | 12.10 | 1,947,323 | +1.24(+11.40%) |
Oct 14, 2002 | 10.91 | 11.14 | 10.70 | 10.86 | 1,278,068 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.41 | 10.77 | 11.16 | 2,415,777 | +0.71(+6.77%) |
Oct 10, 2002 | 9.853 | 10.66 | 9.600 | 10.45 | 2,421,596 | +0.74(+7.63%) |
Oct 09, 2002 | 9.558 | 10.19 | 9.373 | 9.710 | 3,295,807 | -0.08(-0.77%) |
Oct 08, 2002 | 10.30 | 10.44 | 9.466 | 9.786 | 2,914,869 | -0.28(-2.76%) |
Oct 07, 2002 | 10.24 | 10.78 | 9.903 | 10.06 | 3,757,731 | -0.32(-3.08%) |
Oct 04, 2002 | 12.30 | 12.30 | 10.19 | 10.38 | 5,461,268 | -2.00(-16.12%) |
Oct 03, 2002 | 12.04 | 12.38 | 11.58 | 12.38 | 2,742,330 | +0.54(+4.55%) |
Oct 02, 2002 | 12.72 | 12.80 | 11.79 | 11.84 | 4,032,748 | -0.99(-7.68%) |
Oct 01, 2002 | 12.47 | 12.91 | 11.87 | 12.83 | 688,729 | +0.38(+3.04%) |
Sep 30, 2002 | 12.67 | 12.68 | 12.09 | 12.45 | 1,993,159 | -0.45(-3.52%) |
Sep 27, 2002 | 13.01 | 13.40 | 12.64 | 12.90 | 1,553,084 | -0.12(-0.91%) |
Sep 26, 2002 | 13.26 | 13.45 | 12.63 | 13.02 | 3,165,543 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.50 | 12.47 | 13.26 | 3,134,906 | +0.93(+7.51%) |
Sep 24, 2002 | 12.63 | 12.66 | 12.22 | 12.33 | 3,468,821 | -0.43(-3.37%) |
Sep 23, 2002 | 12.95 | 13.10 | 12.42 | 12.76 | 2,473,844 | -0.19(-1.50%) |
Sep 20, 2002 | 14.36 | 14.37 | 12.88 | 12.95 | 6,795,147 | -1.09(-7.74%) |
Sep 19, 2002 | 13.64 | 14.41 | 13.56 | 14.04 | 3,927,776 | -0.13(-0.95%) |
Sep 18, 2002 | 14.02 | 14.69 | 13.49 | 14.17 | 4,692,266 | -0.60(-4.05%) |
Sep 17, 2002 | 15.37 | 15.39 | 14.59 | 14.77 | 3,075,533 | +0.30(+2.10%) |
Sep 16, 2002 | 15.07 | 15.20 | 14.47 | 14.47 | 2,170,685 | -0.60(-3.97%) |
Sep 13, 2002 | 15.62 | 15.86 | 15.04 | 15.07 | 1,448,706 | -0.89(-5.59%) |
Sep 12, 2002 | 16.07 | 16.30 | 15.68 | 15.96 | 1,575,646 | -0.17(-1.04%) |
Sep 11, 2002 | 16.72 | 16.78 | 16.10 | 16.13 | 1,320,223 | -0.04(-0.26%) |
Sep 10, 2002 | 16.51 | 16.83 | 16.08 | 16.17 | 2,056,688 | -0.34(-2.04%) |
Sep 09, 2002 | 16.04 | 16.59 | 15.74 | 16.51 | 1,377,221 | +0.17(+1.03%) |
Sep 06, 2002 | 16.26 | 16.37 | 15.75 | 16.34 | 2,146,935 | +0.91(+5.90%) |
Sep 05, 2002 | 15.37 | 15.54 | 14.97 | 15.43 | 1,163,952 | -0.19(-1.19%) |
Sep 04, 2002 | 14.91 | 15.79 | 14.73 | 15.61 | 1,379,715 | +0.69(+4.63%) |