Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.39 | 13.55 | 13.30 | 13.33 | 1,296,231 | +0.16(+1.19%) |
Nov 27, 2002 | 12.55 | 13.19 | 12.52 | 13.17 | 1,436,538 | +0.71(+5.66%) |
Nov 26, 2002 | 12.55 | 12.56 | 12.35 | 12.47 | 1,183,221 | -0.05(-0.38%) |
Nov 25, 2002 | 12.60 | 12.78 | 12.41 | 12.52 | 1,613,244 | -0.08(-0.65%) |
Nov 22, 2002 | 12.64 | 12.82 | 12.51 | 12.60 | 1,782,024 | -0.02(-0.16%) |
Nov 21, 2002 | 12.25 | 12.62 | 12.07 | 12.62 | 3,060,643 | +0.37(+3.00%) |
Nov 20, 2002 | 13.27 | 13.27 | 11.95 | 12.25 | 9,619,290 | -1.02(-7.68%) |
Nov 19, 2002 | 13.07 | 13.48 | 13.02 | 13.27 | 1,182,341 | +0.18(+1.35%) |
Nov 18, 2002 | 13.15 | 13.18 | 12.95 | 13.09 | 1,969,003 | -0.01(-0.05%) |
Nov 15, 2002 | 12.98 | 13.16 | 12.95 | 13.10 | 1,460,901 | +0.12(+0.92%) |
Nov 14, 2002 | 12.83 | 13.07 | 12.76 | 12.98 | 1,221,674 | +0.20(+1.60%) |
Nov 13, 2002 | 12.78 | 13.03 | 12.61 | 12.78 | 1,284,489 | +0.02(+0.19%) |
Nov 12, 2002 | 12.57 | 12.96 | 12.56 | 12.75 | 1,299,753 | +0.19(+1.55%) |
Nov 11, 2002 | 12.84 | 12.96 | 12.42 | 12.56 | 833,039 | -0.29(-2.28%) |
Nov 08, 2002 | 12.95 | 13.22 | 12.78 | 12.85 | 1,035,282 | -0.09(-0.66%) |
Nov 07, 2002 | 13.30 | 13.31 | 12.89 | 12.94 | 1,129,212 | -0.45(-3.38%) |
Nov 06, 2002 | 12.95 | 13.45 | 12.79 | 13.39 | 1,662,263 | +0.52(+4.02%) |
Nov 05, 2002 | 12.62 | 12.91 | 12.61 | 12.87 | 1,927,321 | +0.38(+3.03%) |
Nov 04, 2002 | 12.71 | 12.78 | 12.46 | 12.49 | 1,297,992 | -0.07(-0.57%) |
Nov 01, 2002 | 12.38 | 12.60 | 12.17 | 12.56 | 1,138,018 | +0.18(+1.49%) |
Oct 31, 2002 | 12.40 | 12.59 | 12.22 | 12.38 | 1,031,759 | +0.00(+0.03%) |
Oct 30, 2002 | 12.24 | 12.40 | 12.14 | 12.38 | 1,236,057 | +0.15(+1.25%) |
Oct 29, 2002 | 12.30 | 12.37 | 11.99 | 12.22 | 1,412,762 | -0.15(-1.24%) |
Oct 28, 2002 | 12.55 | 12.55 | 12.13 | 12.38 | 1,181,167 | -0.09(-0.68%) |
Oct 25, 2002 | 12.03 | 12.51 | 11.76 | 12.46 | 3,220,030 | +0.21(+1.72%) |
Oct 24, 2002 | 12.79 | 12.95 | 12.17 | 12.25 | 1,638,487 | -0.46(-3.64%) |
Oct 23, 2002 | 12.73 | 13.03 | 12.54 | 12.71 | 1,457,966 | -0.00(-0.03%) |
Oct 22, 2002 | 13.12 | 13.12 | 12.70 | 12.72 | 29,353 | -0.41(-3.14%) |
Oct 21, 2002 | 13.15 | 13.35 | 12.89 | 13.13 | 3,746,624 | -0.03(-0.23%) |
Oct 18, 2002 | 13.58 | 13.58 | 13.12 | 13.16 | 1,542,796 | -0.44(-3.26%) |
Oct 17, 2002 | 13.47 | 13.76 | 13.38 | 13.60 | 1,214,629 | +0.43(+3.29%) |
Oct 16, 2002 | 13.39 | 13.68 | 13.14 | 13.17 | 848,890 | -0.44(-3.25%) |
Oct 15, 2002 | 13.30 | 13.73 | 13.10 | 13.61 | 1,432,135 | +0.56(+4.25%) |
Oct 14, 2002 | 13.03 | 13.27 | 12.94 | 13.06 | 824,820 | -0.00(-0.03%) |
Oct 11, 2002 | 12.83 | 13.35 | 12.75 | 13.06 | 1,555,418 | +0.34(+2.68%) |
Oct 10, 2002 | 11.96 | 12.80 | 11.92 | 12.72 | 1,934,953 | +0.68(+5.63%) |
Oct 09, 2002 | 12.33 | 12.40 | 12.00 | 12.04 | 5,811,905 | -0.43(-3.47%) |
Oct 08, 2002 | 12.20 | 12.64 | 11.92 | 12.48 | 1,520,781 | +0.32(+2.61%) |
Oct 07, 2002 | 12.18 | 12.42 | 12.01 | 12.16 | 1,762,944 | +0.01(+0.11%) |
Oct 04, 2002 | 12.47 | 12.58 | 11.87 | 12.15 | 2,774,450 | -0.28(-2.28%) |
Oct 03, 2002 | 12.71 | 12.84 | 12.41 | 12.43 | 2,889,221 | -0.25(-1.99%) |
Oct 02, 2002 | 13.47 | 13.47 | 12.67 | 12.68 | 3,339,203 | -1.13(-8.17%) |
Oct 01, 2002 | 13.09 | 13.84 | 13.01 | 13.81 | 1,474,404 | +0.80(+6.18%) |
Sep 30, 2002 | 13.27 | 13.27 | 12.71 | 13.00 | 10,479,041 | -0.35(-2.63%) |
Sep 27, 2002 | 13.95 | 14.11 | 13.34 | 13.35 | 1,138,311 | -0.60(-4.32%) |
Sep 26, 2002 | 13.75 | 14.04 | 13.73 | 13.96 | 1,554,537 | +0.30(+2.17%) |
Sep 25, 2002 | 13.27 | 13.80 | 13.15 | 13.66 | 1,977,515 | +0.40(+3.03%) |
Sep 24, 2002 | 13.42 | 13.56 | 13.10 | 13.26 | 1,572,443 | -0.49(-3.57%) |
Sep 23, 2002 | 13.95 | 13.95 | 13.53 | 13.75 | 2,230,832 | -0.21(-1.51%) |
Sep 20, 2002 | 13.80 | 14.02 | 13.70 | 13.96 | 1,666,079 | +0.17(+1.21%) |
Sep 19, 2002 | 14.05 | 14.18 | 13.79 | 13.79 | 1,818,421 | -0.41(-2.90%) |
Sep 18, 2002 | 14.21 | 14.26 | 13.66 | 14.21 | 3,395,561 | -0.35(-2.43%) |
Sep 17, 2002 | 14.85 | 14.85 | 14.51 | 14.56 | 1,382,528 | -0.17(-1.16%) |
Sep 16, 2002 | 14.71 | 14.81 | 14.60 | 14.73 | 1,384,877 | +0.02(+0.16%) |
Sep 13, 2002 | 14.89 | 14.95 | 14.50 | 14.71 | 1,784,372 | -0.36(-2.37%) |
Sep 12, 2002 | 15.29 | 15.29 | 15.02 | 15.06 | 871,785 | -0.22(-1.45%) |
Sep 11, 2002 | 15.42 | 15.50 | 15.28 | 15.29 | 628,742 | -0.18(-1.15%) |
Sep 10, 2002 | 15.38 | 15.50 | 15.26 | 15.46 | 1,820,183 | +0.13(+0.87%) |
Sep 09, 2002 | 15.33 | 15.41 | 15.08 | 15.33 | 1,645,238 | +0.00(+0.00%) |
Sep 06, 2002 | 15.23 | 15.43 | 15.09 | 15.33 | 1,528,707 | +0.48(+3.21%) |
Sep 05, 2002 | 15.08 | 15.09 | 14.73 | 14.85 | 1,622,343 | -0.31(-2.07%) |
Sep 04, 2002 | 15.00 | 15.21 | 14.89 | 15.17 | 1,065,222 | +0.16(+1.09%) |