Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.81 | 15.90 | 15.61 | 15.77 | 841,616 | +0.03(+0.17%) |
Nov 27, 2002 | 15.64 | 15.79 | 15.51 | 15.75 | 1,269,697 | +0.24(+1.56%) |
Nov 26, 2002 | 15.68 | 15.78 | 15.28 | 15.51 | 1,554,931 | -0.11(-0.71%) |
Nov 25, 2002 | 15.68 | 15.70 | 15.42 | 15.62 | 2,313,718 | +0.14(+0.89%) |
Nov 22, 2002 | 15.30 | 15.66 | 15.15 | 15.48 | 1,574,529 | +0.16(+1.02%) |
Nov 21, 2002 | 15.38 | 15.41 | 15.21 | 15.32 | 1,487,718 | -0.09(-0.59%) |
Nov 20, 2002 | 15.24 | 15.45 | 15.09 | 15.41 | 1,836,491 | +0.24(+1.55%) |
Nov 19, 2002 | 14.70 | 15.27 | 14.68 | 15.18 | 2,521,482 | +0.52(+3.52%) |
Nov 18, 2002 | 14.75 | 14.75 | 14.48 | 14.66 | 1,270,003 | -0.02(-0.13%) |
Nov 15, 2002 | 14.24 | 14.75 | 14.21 | 14.68 | 1,678,487 | +0.37(+2.56%) |
Nov 14, 2002 | 14.24 | 14.45 | 14.04 | 14.32 | 1,715,232 | +0.33(+2.33%) |
Nov 13, 2002 | 13.44 | 14.70 | 13.44 | 13.99 | 6,355,990 | +1.06(+8.24%) |
Nov 12, 2002 | 13.62 | 13.71 | 12.83 | 12.93 | 4,592,376 | -0.79(-5.76%) |
Nov 11, 2002 | 13.76 | 13.80 | 13.59 | 13.72 | 1,030,854 | -0.04(-0.28%) |
Nov 08, 2002 | 14.04 | 14.21 | 13.69 | 13.76 | 909,595 | -0.14(-0.99%) |
Nov 07, 2002 | 13.91 | 14.09 | 13.85 | 13.89 | 964,713 | -0.18(-1.30%) |
Nov 06, 2002 | 14.15 | 14.16 | 13.81 | 14.08 | 1,247,038 | +0.02(+0.14%) |
Nov 05, 2002 | 13.94 | 14.15 | 13.87 | 14.06 | 929,192 | +0.11(+0.80%) |
Nov 04, 2002 | 13.98 | 14.02 | 13.76 | 13.94 | 1,502,416 | +0.04(+0.28%) |
Nov 01, 2002 | 13.72 | 13.99 | 13.50 | 13.91 | 1,074,642 | +0.14(+1.00%) |
Oct 31, 2002 | 13.81 | 13.87 | 13.67 | 13.77 | 1,583,409 | -0.05(-0.33%) |
Oct 30, 2002 | 14.03 | 14.08 | 13.66 | 13.81 | 1,527,832 | -0.20(-1.40%) |
Oct 29, 2002 | 14.13 | 14.13 | 13.62 | 14.01 | 2,133,208 | -0.12(-0.83%) |
Oct 28, 2002 | 14.62 | 14.68 | 14.10 | 14.13 | 2,006,284 | -0.65(-4.42%) |
Oct 25, 2002 | 14.72 | 14.86 | 14.57 | 14.78 | 820,641 | +0.05(+0.31%) |
Oct 24, 2002 | 14.96 | 14.96 | 14.64 | 14.73 | 782,671 | -0.06(-0.40%) |
Oct 23, 2002 | 14.84 | 14.91 | 14.55 | 14.79 | 1,182,734 | -0.07(-0.44%) |
Oct 22, 2002 | 15.24 | 15.35 | 14.75 | 14.86 | 1,161,146 | -0.44(-2.86%) |
Oct 21, 2002 | 14.97 | 15.31 | 14.86 | 15.30 | 800,737 | +0.26(+1.74%) |
Oct 18, 2002 | 14.80 | 15.04 | 14.70 | 15.04 | 851,109 | +0.24(+1.63%) |
Oct 17, 2002 | 15.19 | 15.19 | 14.73 | 14.79 | 1,151,807 | -0.08(-0.57%) |
Oct 16, 2002 | 15.01 | 15.15 | 14.83 | 14.88 | 925,058 | -0.13(-0.87%) |
Oct 15, 2002 | 15.02 | 15.12 | 14.83 | 15.01 | 1,180,896 | +0.11(+0.75%) |
Oct 14, 2002 | 14.73 | 14.90 | 14.65 | 14.90 | 997,171 | +0.14(+0.97%) |
Oct 11, 2002 | 14.47 | 14.90 | 14.11 | 14.75 | 1,693,185 | +0.25(+1.76%) |
Oct 10, 2002 | 14.30 | 14.54 | 14.23 | 14.50 | 2,028,484 | +0.12(+0.82%) |
Oct 09, 2002 | 14.48 | 14.70 | 14.17 | 14.38 | 1,295,878 | -0.20(-1.34%) |
Oct 08, 2002 | 14.79 | 14.89 | 14.37 | 14.58 | 1,747,843 | +0.11(+0.77%) |
Oct 07, 2002 | 14.63 | 14.68 | 14.37 | 14.47 | 1,992,964 | +0.06(+0.41%) |
Oct 04, 2002 | 14.70 | 14.85 | 14.37 | 14.41 | 1,709,108 | -0.29(-1.96%) |
Oct 03, 2002 | 14.60 | 14.99 | 14.57 | 14.70 | 1,058,106 | +0.16(+1.12%) |
Oct 02, 2002 | 14.94 | 14.99 | 14.53 | 14.53 | 1,485,575 | -0.48(-3.18%) |
Oct 01, 2002 | 14.54 | 15.01 | 14.38 | 15.01 | 1,460,159 | +0.59(+4.08%) |
Sep 30, 2002 | 14.38 | 14.53 | 14.08 | 14.42 | 945,421 | -0.12(-0.85%) |
Sep 27, 2002 | 14.92 | 14.98 | 14.49 | 14.55 | 1,074,489 | -0.37(-2.50%) |
Sep 26, 2002 | 14.30 | 14.92 | 14.24 | 14.92 | 520,556 | +0.61(+4.24%) |
Sep 25, 2002 | 14.15 | 14.43 | 13.99 | 14.31 | 1,675,884 | +0.32(+2.29%) |
Sep 24, 2002 | 14.12 | 14.21 | 13.83 | 13.99 | 1,171,098 | -0.12(-0.88%) |
Sep 23, 2002 | 14.30 | 14.49 | 14.00 | 14.11 | 979,870 | -0.27(-1.86%) |
Sep 20, 2002 | 14.37 | 14.66 | 14.26 | 14.38 | 2,286,772 | +0.28(+1.99%) |
Sep 19, 2002 | 14.34 | 14.35 | 14.08 | 14.10 | 1,248,263 | -0.40(-2.79%) |
Sep 18, 2002 | 14.48 | 14.63 | 14.21 | 14.51 | 979,104 | +0.01(+0.04%) |
Sep 17, 2002 | 15.02 | 15.09 | 14.44 | 14.50 | 869,788 | -0.35(-2.37%) |
Sep 16, 2002 | 14.78 | 14.87 | 14.55 | 14.85 | 861,214 | +0.12(+0.80%) |
Sep 13, 2002 | 14.56 | 14.77 | 14.41 | 14.73 | 956,598 | +0.16(+1.07%) |
Sep 12, 2002 | 14.96 | 14.98 | 14.53 | 14.58 | 260,278 | -0.39(-2.57%) |
Sep 11, 2002 | 15.17 | 15.19 | 14.90 | 14.96 | 903,164 | -0.04(-0.26%) |
Sep 10, 2002 | 15.04 | 15.16 | 14.88 | 15.00 | 628,801 | -0.03(-0.22%) |
Sep 09, 2002 | 14.85 | 15.15 | 14.80 | 15.04 | 884,486 | +0.10(+0.66%) |
Sep 06, 2002 | 14.96 | 15.02 | 14.79 | 14.94 | 1,030,701 | +0.05(+0.31%) |
Sep 05, 2002 | 14.72 | 15.02 | 14.72 | 14.89 | 1,552,788 | -0.35(-2.27%) |
Sep 04, 2002 | 15.07 | 15.28 | 14.98 | 15.24 | 1,498,129 | +0.26(+1.74%) |