Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.45 | 13.46 | 13.33 | 13.33 | 651,065 | -0.31(-2.27%) |
Nov 27, 2002 | 13.65 | 13.66 | 13.52 | 13.64 | 1,087,580 | -0.02(-0.12%) |
Nov 26, 2002 | 13.74 | 13.77 | 13.52 | 13.66 | 849,772 | -0.22(-1.59%) |
Nov 25, 2002 | 13.84 | 13.95 | 13.79 | 13.88 | 917,655 | -0.42(-2.95%) |
Nov 22, 2002 | 14.29 | 14.37 | 14.26 | 14.30 | 586,671 | +0.19(+1.33%) |
Nov 21, 2002 | 14.16 | 14.22 | 14.07 | 14.11 | 1,492,842 | -0.03(-0.18%) |
Nov 20, 2002 | 14.07 | 14.16 | 13.93 | 14.14 | 972,019 | -0.16(-1.11%) |
Nov 19, 2002 | 14.29 | 14.40 | 14.28 | 14.30 | 542,336 | +0.02(+0.11%) |
Nov 18, 2002 | 14.30 | 14.39 | 14.22 | 14.28 | 609,638 | -0.17(-1.14%) |
Nov 15, 2002 | 14.41 | 14.57 | 14.31 | 14.45 | 515,590 | +0.02(+0.11%) |
Nov 14, 2002 | 14.41 | 14.52 | 14.31 | 14.43 | 495,530 | +0.08(+0.57%) |
Nov 13, 2002 | 14.28 | 14.45 | 14.22 | 14.35 | 1,019,116 | -0.14(-0.98%) |
Nov 12, 2002 | 14.59 | 14.67 | 14.47 | 14.49 | 956,611 | -0.18(-1.24%) |
Nov 11, 2002 | 14.69 | 14.76 | 14.61 | 14.67 | 661,822 | +0.07(+0.46%) |
Nov 08, 2002 | 14.58 | 14.72 | 14.55 | 14.61 | 498,001 | -0.05(-0.33%) |
Nov 07, 2002 | 14.66 | 14.74 | 14.62 | 14.65 | 444,218 | +0.01(+0.08%) |
Nov 06, 2002 | 14.61 | 14.65 | 14.48 | 14.64 | 617,778 | -0.12(-0.81%) |
Nov 05, 2002 | 14.71 | 14.88 | 14.69 | 14.76 | 813,722 | +0.13(+0.86%) |
Nov 04, 2002 | 14.79 | 14.79 | 14.60 | 14.63 | 1,194,855 | -0.24(-1.63%) |
Nov 01, 2002 | 14.87 | 14.91 | 14.74 | 14.88 | 1,229,887 | +0.20(+1.36%) |
Oct 31, 2002 | 14.72 | 14.83 | 14.66 | 14.68 | 13,460,297 | +0.28(+1.91%) |
Oct 30, 2002 | 14.22 | 14.42 | 14.14 | 14.40 | 1,065,485 | +0.68(+4.98%) |
Oct 29, 2002 | 13.97 | 13.98 | 13.58 | 13.72 | 917,945 | -0.10(-0.71%) |
Oct 28, 2002 | 14.00 | 14.00 | 13.77 | 13.82 | 1,052,258 | -0.17(-1.25%) |
Oct 25, 2002 | 13.78 | 14.03 | 13.77 | 13.99 | 644,088 | +0.07(+0.53%) |
Oct 24, 2002 | 14.15 | 14.16 | 13.91 | 13.92 | 853,115 | -0.13(-0.93%) |
Oct 23, 2002 | 13.99 | 14.06 | 13.85 | 14.05 | 1,294,136 | -0.16(-1.15%) |
Oct 22, 2002 | 14.39 | 14.41 | 14.13 | 14.21 | 1,482,086 | -0.04(-0.29%) |
Oct 21, 2002 | 13.82 | 14.31 | 13.80 | 14.25 | 8,198,280 | +0.33(+2.41%) |
Oct 18, 2002 | 13.77 | 13.97 | 13.67 | 13.92 | 1,073,480 | -0.15(-1.04%) |
Oct 17, 2002 | 14.25 | 14.27 | 13.86 | 14.07 | 789,011 | -0.05(-0.39%) |
Oct 16, 2002 | 14.26 | 14.32 | 14.04 | 14.12 | 464,714 | -0.10(-0.69%) |
Oct 15, 2002 | 14.24 | 14.32 | 14.14 | 14.22 | 1,478,597 | +0.28(+1.97%) |
Oct 14, 2002 | 13.83 | 14.00 | 13.82 | 13.94 | 583,037 | +0.12(+0.86%) |
Oct 11, 2002 | 13.80 | 14.01 | 13.67 | 13.83 | 1,017,080 | +0.14(+1.01%) |
Oct 10, 2002 | 13.43 | 13.78 | 13.42 | 13.69 | 1,399,958 | +0.12(+0.90%) |
Oct 09, 2002 | 13.68 | 13.75 | 13.53 | 13.57 | 1,235,411 | -0.39(-2.79%) |
Oct 08, 2002 | 14.20 | 14.21 | 13.82 | 13.96 | 581,438 | -0.13(-0.94%) |
Oct 07, 2002 | 14.06 | 14.30 | 13.99 | 14.09 | 1,124,211 | -0.00(-0.02%) |
Oct 04, 2002 | 14.27 | 14.27 | 14.06 | 14.09 | 933,353 | -0.12(-0.84%) |
Oct 03, 2002 | 14.21 | 14.39 | 14.16 | 14.21 | 1,051,240 | +0.19(+1.37%) |
Oct 02, 2002 | 14.08 | 14.30 | 13.96 | 14.02 | 805,146 | -0.17(-1.16%) |
Oct 01, 2002 | 13.86 | 14.20 | 13.76 | 14.18 | 2,543,792 | +0.55(+4.04%) |
Sep 30, 2002 | 13.49 | 13.70 | 13.28 | 13.63 | 883,350 | +0.09(+0.66%) |
Sep 27, 2002 | 13.77 | 13.78 | 13.54 | 13.54 | 652,955 | -0.32(-2.32%) |
Sep 26, 2002 | 13.73 | 13.87 | 13.72 | 13.86 | 1,106,186 | +0.19(+1.41%) |
Sep 25, 2002 | 13.65 | 13.73 | 13.40 | 13.67 | 968,385 | +0.26(+1.97%) |
Sep 24, 2002 | 13.58 | 13.58 | 13.36 | 13.41 | 1,653,029 | -0.17(-1.23%) |
Sep 23, 2002 | 13.35 | 13.61 | 13.27 | 13.58 | 3,639,803 | +0.66(+5.09%) |
Sep 20, 2002 | 13.08 | 13.11 | 12.87 | 12.92 | 1,362,746 | -0.20(-1.52%) |
Sep 19, 2002 | 13.12 | 13.28 | 13.05 | 13.12 | 1,565,668 | -0.17(-1.28%) |
Sep 18, 2002 | 13.29 | 13.33 | 13.13 | 13.29 | 1,033,797 | +0.01(+0.07%) |
Sep 17, 2002 | 13.37 | 13.39 | 13.24 | 13.28 | 3,328,734 | +0.00(+0.03%) |
Sep 16, 2002 | 13.23 | 13.31 | 13.23 | 13.27 | 950,215 | -0.03(-0.22%) |
Sep 13, 2002 | 13.27 | 13.44 | 13.22 | 13.30 | 528,672 | +0.01(+0.09%) |
Sep 12, 2002 | 13.50 | 13.52 | 13.28 | 13.29 | 921,143 | -0.20(-1.51%) |
Sep 11, 2002 | 13.58 | 13.58 | 13.46 | 13.50 | 822,589 | +0.13(+1.00%) |
Sep 10, 2002 | 13.52 | 13.53 | 13.33 | 13.36 | 1,120,722 | -0.07(-0.55%) |
Sep 09, 2002 | 13.41 | 13.47 | 13.34 | 13.44 | 1,193,547 | +0.02(+0.15%) |
Sep 06, 2002 | 13.57 | 13.62 | 13.40 | 13.41 | 913,439 | -0.01(-0.09%) |
Sep 05, 2002 | 13.24 | 13.51 | 13.18 | 13.43 | 1,289,775 | +0.13(+0.98%) |
Sep 04, 2002 | 13.07 | 13.30 | 13.07 | 13.30 | 1,221,311 | +0.21(+1.63%) |