Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.72 | 18.79 | 18.05 | 18.05 | 912,948 | -0.21(-1.15%) |
Nov 27, 2002 | 18.10 | 18.50 | 18.05 | 18.26 | 2,261,398 | +0.48(+2.70%) |
Nov 26, 2002 | 19.19 | 19.19 | 17.71 | 17.78 | 3,128,123 | -1.40(-7.28%) |
Nov 25, 2002 | 18.49 | 19.90 | 18.46 | 19.18 | 5,447,867 | +0.70(+3.78%) |
Nov 22, 2002 | 17.60 | 18.68 | 17.04 | 18.48 | 6,022,158 | +0.89(+5.07%) |
Nov 21, 2002 | 15.57 | 17.64 | 15.57 | 17.59 | 6,969,804 | +2.37(+15.60%) |
Nov 20, 2002 | 14.18 | 15.22 | 13.89 | 15.22 | 1,795,596 | +1.04(+7.30%) |
Nov 19, 2002 | 14.18 | 14.52 | 13.96 | 14.18 | 1,997,840 | +0.09(+0.66%) |
Nov 18, 2002 | 14.60 | 14.78 | 13.97 | 14.09 | 2,408,388 | -0.23(-1.59%) |
Nov 15, 2002 | 13.93 | 14.39 | 13.72 | 14.31 | 1,146,087 | +0.01(+0.06%) |
Nov 14, 2002 | 13.97 | 14.32 | 13.73 | 14.31 | 1,655,024 | +0.84(+6.25%) |
Nov 13, 2002 | 12.98 | 13.54 | 12.75 | 13.46 | 1,635,536 | +0.50(+3.83%) |
Nov 12, 2002 | 12.90 | 13.29 | 12.90 | 12.97 | 2,156,118 | +0.35(+2.80%) |
Nov 11, 2002 | 13.30 | 13.30 | 12.33 | 12.62 | 1,969,203 | -0.78(-5.84%) |
Nov 08, 2002 | 13.72 | 14.21 | 13.24 | 13.40 | 3,095,684 | -0.20(-1.49%) |
Nov 07, 2002 | 15.20 | 15.20 | 13.38 | 13.60 | 4,271,597 | -1.60(-10.52%) |
Nov 06, 2002 | 14.98 | 15.36 | 14.81 | 15.20 | 2,865,516 | +0.58(+3.97%) |
Nov 05, 2002 | 14.77 | 14.89 | 14.40 | 14.62 | 2,460,077 | -0.33(-2.20%) |
Nov 04, 2002 | 15.19 | 15.32 | 14.01 | 14.95 | 4,649,586 | +1.06(+7.64%) |
Nov 01, 2002 | 12.93 | 13.93 | 12.62 | 13.89 | 2,535,057 | +0.93(+7.14%) |
Oct 31, 2002 | 13.03 | 13.12 | 12.56 | 12.96 | 1,712,892 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.04 | 12.46 | 13.04 | 2,175,724 | +0.35(+2.72%) |
Oct 29, 2002 | 13.22 | 13.38 | 12.23 | 12.70 | 2,129,619 | -0.61(-4.55%) |
Oct 28, 2002 | 13.97 | 14.31 | 13.13 | 13.30 | 2,729,577 | +0.13(+1.02%) |
Oct 25, 2002 | 12.50 | 13.25 | 12.20 | 13.17 | 1,994,869 | +0.63(+5.03%) |
Oct 24, 2002 | 12.58 | 13.04 | 12.40 | 12.54 | 3,672,946 | +0.13(+1.02%) |
Oct 23, 2002 | 11.74 | 12.46 | 11.63 | 12.41 | 1,901,709 | +0.58(+4.91%) |
Oct 22, 2002 | 11.91 | 12.62 | 11.61 | 11.83 | 2,270,311 | -0.42(-3.43%) |
Oct 21, 2002 | 11.18 | 12.29 | 10.97 | 12.25 | 1,811,757 | +1.07(+9.56%) |
Oct 18, 2002 | 11.70 | 11.85 | 11.06 | 11.18 | 2,893,083 | -0.45(-3.91%) |
Oct 17, 2002 | 11.53 | 11.99 | 11.42 | 11.64 | 2,325,803 | +0.74(+6.80%) |
Oct 16, 2002 | 11.63 | 11.68 | 10.86 | 10.90 | 2,193,429 | -1.20(-9.88%) |
Oct 15, 2002 | 11.49 | 12.10 | 11.46 | 12.09 | 1,948,645 | +1.24(+11.40%) |
Oct 14, 2002 | 10.90 | 11.13 | 10.70 | 10.86 | 1,278,936 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.40 | 10.76 | 11.15 | 2,417,418 | +0.71(+6.77%) |
Oct 10, 2002 | 9.846 | 10.65 | 9.594 | 10.44 | 2,423,241 | +0.74(+7.63%) |
Oct 09, 2002 | 9.552 | 10.18 | 9.367 | 9.703 | 3,298,046 | -0.08(-0.77%) |
Oct 08, 2002 | 10.29 | 10.44 | 9.459 | 9.779 | 2,916,849 | -0.28(-2.76%) |
Oct 07, 2002 | 10.23 | 10.77 | 9.897 | 10.06 | 3,760,284 | -0.32(-3.08%) |
Oct 04, 2002 | 12.29 | 12.30 | 10.18 | 10.38 | 5,464,978 | -1.99(-16.12%) |
Oct 03, 2002 | 12.03 | 12.37 | 11.57 | 12.37 | 2,744,193 | +0.54(+4.55%) |
Oct 02, 2002 | 12.71 | 12.79 | 11.78 | 11.83 | 4,035,487 | -0.98(-7.68%) |
Oct 01, 2002 | 12.46 | 12.90 | 11.87 | 12.82 | 689,197 | +0.38(+3.04%) |
Sep 30, 2002 | 12.67 | 12.67 | 12.08 | 12.44 | 1,994,513 | -0.45(-3.53%) |
Sep 27, 2002 | 13.00 | 13.39 | 12.63 | 12.89 | 1,554,139 | -0.12(-0.91%) |
Sep 26, 2002 | 13.25 | 13.44 | 12.62 | 13.01 | 3,167,693 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.49 | 12.46 | 13.25 | 3,137,035 | +0.93(+7.51%) |
Sep 24, 2002 | 12.62 | 12.65 | 12.21 | 12.32 | 3,471,177 | -0.43(-3.37%) |
Sep 23, 2002 | 12.94 | 13.09 | 12.41 | 12.75 | 2,475,525 | -0.19(-1.50%) |
Sep 20, 2002 | 14.35 | 14.36 | 12.88 | 12.94 | 6,799,763 | -1.09(-7.74%) |
Sep 19, 2002 | 13.63 | 14.40 | 13.55 | 14.03 | 3,930,444 | -0.13(-0.95%) |
Sep 18, 2002 | 14.01 | 14.68 | 13.48 | 14.16 | 4,695,453 | -0.60(-4.05%) |
Sep 17, 2002 | 15.36 | 15.38 | 14.58 | 14.76 | 3,077,622 | +0.30(+2.10%) |
Sep 16, 2002 | 15.06 | 15.19 | 14.46 | 14.46 | 2,172,159 | -0.60(-3.97%) |
Sep 13, 2002 | 15.61 | 15.85 | 15.03 | 15.06 | 1,449,690 | -0.89(-5.59%) |
Sep 12, 2002 | 16.06 | 16.29 | 15.67 | 15.95 | 1,576,717 | -0.17(-1.04%) |
Sep 11, 2002 | 16.70 | 16.77 | 16.09 | 16.12 | 1,321,119 | -0.04(-0.26%) |
Sep 10, 2002 | 16.49 | 16.82 | 16.07 | 16.16 | 2,058,085 | -0.34(-2.04%) |
Sep 09, 2002 | 16.03 | 16.58 | 15.73 | 16.49 | 1,378,156 | +0.17(+1.03%) |
Sep 06, 2002 | 16.25 | 16.36 | 15.74 | 16.33 | 2,148,394 | +0.91(+5.89%) |
Sep 05, 2002 | 15.36 | 15.53 | 14.96 | 15.42 | 1,164,743 | -0.19(-1.19%) |
Sep 04, 2002 | 14.90 | 15.78 | 14.72 | 15.60 | 1,380,652 | +0.69(+4.63%) |