Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.43 | 18.54 | 17.80 | 18.02 | 1,055,573 | -0.32(-1.74%) |
Nov 27, 2002 | 17.32 | 18.39 | 17.21 | 18.34 | 2,407,021 | +1.31(+7.70%) |
Nov 26, 2002 | 17.40 | 17.68 | 16.87 | 17.03 | 1,514,428 | -0.49(-2.77%) |
Nov 25, 2002 | 17.28 | 17.68 | 16.92 | 17.51 | 1,698,246 | +0.33(+1.94%) |
Nov 22, 2002 | 17.69 | 17.91 | 17.08 | 17.18 | 1,826,587 | -0.51(-2.87%) |
Nov 21, 2002 | 16.99 | 17.79 | 16.99 | 17.69 | 2,842,968 | +0.80(+4.76%) |
Nov 20, 2002 | 16.43 | 16.97 | 16.43 | 16.88 | 1,720,602 | +0.35(+2.10%) |
Nov 19, 2002 | 16.73 | 16.83 | 16.23 | 16.54 | 2,004,057 | -0.24(-1.43%) |
Nov 18, 2002 | 17.62 | 17.67 | 16.66 | 16.78 | 1,999,779 | -0.80(-4.54%) |
Nov 15, 2002 | 16.49 | 17.75 | 16.49 | 17.57 | 3,269,254 | +0.85(+5.07%) |
Nov 14, 2002 | 16.37 | 17.07 | 16.34 | 16.72 | 3,097,028 | +0.73(+4.58%) |
Nov 13, 2002 | 16.05 | 16.34 | 15.36 | 15.99 | 4,948,594 | +0.93(+6.16%) |
Nov 12, 2002 | 14.49 | 15.22 | 14.46 | 15.07 | 2,373,487 | +0.43(+2.97%) |
Nov 11, 2002 | 15.18 | 15.18 | 14.35 | 14.63 | 1,774,422 | -0.67(-4.36%) |
Nov 08, 2002 | 15.07 | 15.87 | 14.72 | 15.30 | 3,135,669 | +0.23(+1.54%) |
Nov 07, 2002 | 13.55 | 15.35 | 13.50 | 15.07 | 5,561,735 | +2.09(+16.08%) |
Nov 06, 2002 | 13.19 | 13.25 | 12.87 | 12.98 | 2,253,150 | -0.22(-1.65%) |
Nov 05, 2002 | 12.87 | 13.33 | 12.83 | 13.20 | 1,569,904 | +0.33(+2.53%) |
Nov 04, 2002 | 13.77 | 13.88 | 12.86 | 12.87 | 2,332,086 | -0.67(-4.98%) |
Nov 01, 2002 | 12.96 | 13.70 | 12.85 | 13.54 | 1,915,736 | +0.63(+4.88%) |
Oct 31, 2002 | 13.26 | 13.59 | 12.72 | 12.91 | 2,885,472 | -0.22(-1.66%) |
Oct 30, 2002 | 13.59 | 14.01 | 13.03 | 13.13 | 2,925,217 | -0.93(-6.65%) |
Oct 29, 2002 | 13.70 | 14.42 | 13.04 | 14.07 | 1,751,376 | +0.21(+1.52%) |
Oct 28, 2002 | 15.00 | 15.00 | 13.62 | 13.85 | 2,840,622 | -0.31(-2.20%) |
Oct 25, 2002 | 13.35 | 14.20 | 13.28 | 14.17 | 2,236,313 | +0.64(+4.71%) |
Oct 24, 2002 | 14.22 | 14.49 | 13.26 | 13.53 | 1,694,520 | -0.43(-3.06%) |
Oct 23, 2002 | 13.55 | 13.99 | 13.54 | 13.96 | 1,366,352 | +0.42(+3.11%) |
Oct 22, 2002 | 13.19 | 13.74 | 13.06 | 13.54 | 1,417,551 | -0.15(-1.11%) |
Oct 21, 2002 | 13.64 | 13.99 | 13.26 | 13.69 | 1,582,324 | -0.14(-1.00%) |
Oct 18, 2002 | 13.38 | 14.34 | 13.28 | 13.83 | 1,158,936 | +0.20(+1.49%) |
Oct 17, 2002 | 13.22 | 13.76 | 13.12 | 13.62 | 2,088,100 | +0.75(+5.86%) |
Oct 16, 2002 | 13.19 | 13.44 | 12.69 | 12.87 | 1,465,575 | -0.68(-5.03%) |
Oct 15, 2002 | 13.75 | 13.76 | 12.90 | 13.55 | 4,343,182 | +1.40(+11.51%) |
Oct 14, 2002 | 11.64 | 12.32 | 11.49 | 12.15 | 2,332,638 | +0.49(+4.16%) |
Oct 11, 2002 | 11.59 | 11.81 | 11.45 | 11.67 | 924,609 | +0.38(+3.40%) |
Oct 10, 2002 | 11.09 | 11.70 | 10.85 | 11.28 | 6,310,393 | -1.04(-8.47%) |
Oct 09, 2002 | 12.28 | 12.79 | 12.11 | 12.33 | 2,127,154 | -0.28(-2.24%) |
Oct 08, 2002 | 11.96 | 12.90 | 11.59 | 12.61 | 3,860,453 | +1.07(+9.30%) |
Oct 07, 2002 | 11.96 | 12.46 | 11.27 | 11.54 | 4,112,443 | -0.78(-6.35%) |
Oct 04, 2002 | 12.19 | 12.86 | 11.29 | 12.32 | 4,925,548 | +0.14(+1.13%) |
Oct 03, 2002 | 13.14 | 13.14 | 12.18 | 12.18 | 3,301,409 | -0.96(-7.28%) |
Oct 02, 2002 | 13.04 | 13.98 | 12.69 | 13.14 | 2,995,321 | -0.05(-0.39%) |
Oct 01, 2002 | 12.39 | 13.53 | 12.03 | 13.19 | 6,966,866 | -1.07(-7.47%) |
Sep 30, 2002 | 15.37 | 15.37 | 14.00 | 14.25 | 3,426,714 | -1.11(-7.22%) |
Sep 27, 2002 | 16.13 | 16.30 | 15.30 | 15.36 | 2,285,856 | -0.76(-4.72%) |
Sep 26, 2002 | 16.27 | 16.38 | 15.86 | 16.12 | 234,602 | +0.04(+0.23%) |
Sep 25, 2002 | 16.16 | 16.38 | 15.75 | 16.09 | 927,231 | +0.35(+2.21%) |
Sep 24, 2002 | 15.51 | 16.06 | 15.47 | 15.74 | 1,331,576 | -0.32(-1.99%) |
Sep 23, 2002 | 16.41 | 16.55 | 15.97 | 16.06 | 1,681,685 | -0.78(-4.61%) |
Sep 20, 2002 | 17.10 | 17.20 | 16.61 | 16.83 | 1,217,586 | -0.25(-1.44%) |
Sep 19, 2002 | 16.88 | 17.18 | 16.67 | 17.08 | 1,450,533 | -0.20(-1.13%) |
Sep 18, 2002 | 17.17 | 17.46 | 16.70 | 17.28 | 674,689 | +0.10(+0.59%) |
Sep 17, 2002 | 17.68 | 17.79 | 17.06 | 17.17 | 1,049,087 | -0.24(-1.37%) |
Sep 16, 2002 | 17.25 | 17.61 | 17.25 | 17.41 | 689,041 | +0.17(+0.97%) |
Sep 13, 2002 | 16.54 | 17.29 | 16.52 | 17.25 | 996,784 | +0.36(+2.15%) |
Sep 12, 2002 | 17.35 | 17.43 | 16.78 | 16.88 | 777,776 | -0.69(-3.92%) |
Sep 11, 2002 | 17.97 | 18.00 | 17.54 | 17.57 | 928,887 | -0.07(-0.41%) |
Sep 10, 2002 | 17.51 | 17.70 | 17.17 | 17.64 | 1,676,717 | +0.14(+0.83%) |
Sep 09, 2002 | 16.66 | 17.60 | 16.35 | 17.50 | 1,684,307 | +0.84(+5.05%) |
Sep 06, 2002 | 16.59 | 16.74 | 16.29 | 16.66 | 1,958,930 | +0.82(+5.17%) |
Sep 05, 2002 | 16.23 | 16.39 | 15.58 | 15.84 | 4,843,023 | -1.38(-8.04%) |
Sep 04, 2002 | 16.30 | 17.35 | 16.30 | 17.22 | 3,381,725 | +1.14(+7.07%) |