Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.69 | 15.91 | 15.66 | 15.78 | 504,791 | +0.04(+0.26%) |
Nov 27, 2002 | 15.14 | 15.73 | 15.00 | 15.73 | 1,350,509 | +0.62(+4.10%) |
Nov 26, 2002 | 15.49 | 15.54 | 15.03 | 15.12 | 1,840,726 | -0.56(-3.56%) |
Nov 25, 2002 | 15.69 | 15.87 | 15.38 | 15.67 | 2,229,906 | +0.05(+0.33%) |
Nov 22, 2002 | 15.85 | 15.95 | 15.53 | 15.62 | 1,717,236 | -0.23(-1.47%) |
Nov 21, 2002 | 15.38 | 15.86 | 15.35 | 15.86 | 1,824,773 | +0.60(+3.93%) |
Nov 20, 2002 | 14.76 | 15.31 | 14.62 | 15.26 | 2,156,836 | +0.52(+3.51%) |
Nov 19, 2002 | 14.47 | 14.87 | 14.45 | 14.74 | 1,768,641 | +0.15(+1.01%) |
Nov 18, 2002 | 14.63 | 14.84 | 14.48 | 14.59 | 1,327,269 | +0.02(+0.10%) |
Nov 15, 2002 | 14.52 | 14.72 | 14.15 | 14.58 | 1,559,280 | +0.05(+0.31%) |
Nov 14, 2002 | 14.16 | 14.72 | 14.14 | 14.53 | 1,850,968 | +0.49(+3.51%) |
Nov 13, 2002 | 13.64 | 14.16 | 13.47 | 14.04 | 2,577,135 | +0.40(+2.94%) |
Nov 12, 2002 | 13.04 | 13.80 | 13.04 | 13.64 | 1,981,548 | +0.61(+4.68%) |
Nov 11, 2002 | 13.40 | 13.42 | 12.95 | 13.03 | 730,500 | -0.49(-3.61%) |
Nov 08, 2002 | 13.65 | 13.93 | 13.25 | 13.52 | 1,565,188 | -0.14(-1.00%) |
Nov 07, 2002 | 13.72 | 13.89 | 13.59 | 13.65 | 2,104,841 | -0.07(-0.52%) |
Nov 06, 2002 | 13.67 | 13.80 | 13.40 | 13.72 | 2,257,480 | +0.22(+1.62%) |
Nov 05, 2002 | 13.25 | 13.51 | 13.21 | 13.51 | 1,796,805 | +0.24(+1.80%) |
Nov 04, 2002 | 13.05 | 13.82 | 13.04 | 13.27 | 2,743,364 | +0.40(+3.08%) |
Nov 01, 2002 | 12.73 | 12.93 | 12.48 | 12.87 | 1,427,912 | +0.14(+1.08%) |
Oct 31, 2002 | 12.51 | 12.87 | 12.51 | 12.73 | 2,359,304 | +0.23(+1.83%) |
Oct 30, 2002 | 12.24 | 12.73 | 12.23 | 12.51 | 2,996,252 | +0.14(+1.15%) |
Oct 29, 2002 | 12.71 | 12.75 | 12.06 | 12.36 | 2,477,280 | -0.39(-3.03%) |
Oct 28, 2002 | 13.05 | 13.12 | 12.67 | 12.75 | 2,311,642 | -0.26(-1.99%) |
Oct 25, 2002 | 12.82 | 13.01 | 12.62 | 13.01 | 2,880,837 | +0.12(+0.91%) |
Oct 24, 2002 | 13.16 | 13.29 | 12.85 | 12.89 | 2,408,543 | -0.27(-2.04%) |
Oct 23, 2002 | 13.40 | 13.40 | 12.99 | 13.16 | 3,134,316 | -0.26(-1.93%) |
Oct 22, 2002 | 14.12 | 14.27 | 13.34 | 13.42 | 3,049,429 | -1.00(-6.94%) |
Oct 21, 2002 | 13.40 | 14.42 | 13.18 | 14.42 | 1,796,018 | +1.02(+7.62%) |
Oct 18, 2002 | 13.56 | 13.58 | 13.11 | 13.40 | 1,439,532 | -0.22(-1.64%) |
Oct 17, 2002 | 13.56 | 13.66 | 13.43 | 13.62 | 1,275,470 | +0.61(+4.68%) |
Oct 16, 2002 | 13.57 | 13.76 | 12.98 | 13.01 | 833,703 | -0.55(-4.08%) |
Oct 15, 2002 | 13.20 | 13.62 | 12.95 | 13.57 | 2,892,457 | +0.72(+5.61%) |
Oct 14, 2002 | 12.85 | 13.01 | 12.72 | 12.85 | 1,395,611 | -0.27(-2.09%) |
Oct 11, 2002 | 12.72 | 13.29 | 12.69 | 13.12 | 2,462,508 | +0.51(+4.03%) |
Oct 10, 2002 | 12.06 | 12.70 | 11.95 | 12.61 | 2,206,075 | +0.47(+3.89%) |
Oct 09, 2002 | 12.93 | 12.96 | 12.14 | 12.14 | 1,847,816 | -0.84(-6.49%) |
Oct 08, 2002 | 12.82 | 13.23 | 12.78 | 12.98 | 2,415,633 | +0.22(+1.75%) |
Oct 07, 2002 | 13.07 | 13.14 | 12.66 | 12.76 | 1,353,069 | -0.16(-1.26%) |
Oct 04, 2002 | 13.33 | 13.34 | 12.79 | 12.92 | 2,223,407 | -0.14(-1.05%) |
Oct 03, 2002 | 12.94 | 13.30 | 12.92 | 13.06 | 5,238,960 | +0.21(+1.62%) |
Oct 02, 2002 | 13.35 | 13.51 | 12.60 | 12.85 | 1,615,608 | -0.50(-3.76%) |
Oct 01, 2002 | 12.95 | 13.38 | 12.66 | 13.35 | 1,583,899 | +0.47(+3.62%) |
Sep 30, 2002 | 12.77 | 13.07 | 12.52 | 12.89 | 1,624,274 | +0.00(+0.00%) |
Sep 27, 2002 | 13.58 | 13.59 | 12.87 | 12.89 | 1,772,580 | -0.72(-5.30%) |
Sep 26, 2002 | 12.95 | 13.91 | 12.84 | 13.61 | 3,149,482 | +0.78(+6.06%) |
Sep 25, 2002 | 12.57 | 12.94 | 12.41 | 12.83 | 354,516 | +0.31(+2.47%) |
Sep 24, 2002 | 12.85 | 13.02 | 12.39 | 12.52 | 3,935,326 | -0.94(-6.98%) |
Sep 23, 2002 | 13.55 | 13.58 | 13.15 | 13.46 | 1,859,831 | -0.10(-0.75%) |
Sep 20, 2002 | 13.40 | 13.63 | 13.36 | 13.56 | 1,557,113 | +0.14(+1.02%) |
Sep 19, 2002 | 13.56 | 13.67 | 13.33 | 13.42 | 1,232,928 | -0.21(-1.56%) |
Sep 18, 2002 | 13.73 | 13.76 | 13.39 | 13.64 | 1,530,918 | -0.18(-1.32%) |
Sep 17, 2002 | 13.93 | 14.05 | 13.61 | 13.82 | 2,214,347 | +0.02(+0.11%) |
Sep 16, 2002 | 14.08 | 14.08 | 13.74 | 13.81 | 1,230,171 | -0.21(-1.49%) |
Sep 13, 2002 | 14.24 | 14.24 | 13.94 | 14.01 | 1,752,885 | -0.35(-2.40%) |
Sep 12, 2002 | 14.45 | 14.66 | 14.27 | 14.36 | 1,375,522 | -0.29(-1.98%) |
Sep 11, 2002 | 14.74 | 14.86 | 14.62 | 14.65 | 496,322 | +0.01(+0.07%) |
Sep 10, 2002 | 14.50 | 14.65 | 14.42 | 14.64 | 736,408 | +0.11(+0.77%) |
Sep 09, 2002 | 14.36 | 14.60 | 14.14 | 14.53 | 1,267,986 | +0.14(+0.99%) |
Sep 06, 2002 | 14.27 | 14.48 | 14.08 | 14.38 | 1,019,036 | +0.29(+2.09%) |
Sep 05, 2002 | 13.82 | 14.20 | 13.59 | 14.09 | 1,424,957 | +0.00(+0.00%) |
Sep 04, 2002 | 13.89 | 14.17 | 13.72 | 14.09 | 1,591,580 | +0.21(+1.54%) |