Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.75 | 17.86 | 17.14 | 17.36 | 1,095,748 | -0.31(-1.74%) |
Nov 27, 2002 | 16.68 | 17.72 | 16.58 | 17.67 | 2,498,633 | +1.26(+7.70%) |
Nov 26, 2002 | 16.76 | 17.03 | 16.25 | 16.40 | 1,572,067 | -0.47(-2.77%) |
Nov 25, 2002 | 16.65 | 17.03 | 16.30 | 16.87 | 1,762,881 | +0.32(+1.94%) |
Nov 22, 2002 | 17.04 | 17.25 | 16.45 | 16.55 | 1,896,107 | -0.49(-2.87%) |
Nov 21, 2002 | 16.37 | 17.14 | 16.36 | 17.04 | 2,951,172 | +0.77(+4.76%) |
Nov 20, 2002 | 15.83 | 16.35 | 15.83 | 16.26 | 1,786,088 | +0.34(+2.10%) |
Nov 19, 2002 | 16.12 | 16.21 | 15.64 | 15.93 | 2,080,332 | -0.23(-1.43%) |
Nov 18, 2002 | 16.97 | 17.02 | 16.05 | 16.16 | 2,075,891 | -0.77(-4.54%) |
Nov 15, 2002 | 15.88 | 17.10 | 15.88 | 16.93 | 3,393,683 | +0.82(+5.07%) |
Nov 14, 2002 | 15.77 | 16.45 | 15.74 | 16.11 | 3,214,902 | +0.71(+4.58%) |
Nov 13, 2002 | 15.46 | 15.74 | 14.80 | 15.41 | 5,136,939 | +0.89(+6.16%) |
Nov 12, 2002 | 13.96 | 14.67 | 13.93 | 14.51 | 2,463,822 | +0.42(+2.97%) |
Nov 11, 2002 | 14.62 | 14.62 | 13.82 | 14.09 | 1,841,957 | -0.64(-4.36%) |
Nov 08, 2002 | 14.51 | 15.29 | 14.18 | 14.74 | 3,255,013 | +0.22(+1.54%) |
Nov 07, 2002 | 13.05 | 14.78 | 13.00 | 14.51 | 5,773,416 | +2.01(+16.08%) |
Nov 06, 2002 | 12.70 | 12.76 | 12.40 | 12.50 | 2,338,905 | -0.21(-1.65%) |
Nov 05, 2002 | 12.40 | 12.84 | 12.36 | 12.71 | 1,629,655 | +0.31(+2.53%) |
Nov 04, 2002 | 13.26 | 13.37 | 12.39 | 12.40 | 2,420,846 | -0.65(-4.98%) |
Nov 01, 2002 | 12.48 | 13.19 | 12.38 | 13.05 | 1,988,649 | +0.61(+4.88%) |
Oct 31, 2002 | 12.77 | 13.09 | 12.25 | 12.44 | 2,995,294 | -0.21(-1.66%) |
Oct 30, 2002 | 13.09 | 13.50 | 12.55 | 12.65 | 3,036,551 | -0.90(-6.65%) |
Oct 29, 2002 | 13.19 | 13.89 | 12.57 | 13.55 | 1,818,034 | +0.20(+1.52%) |
Oct 28, 2002 | 14.45 | 14.45 | 13.12 | 13.35 | 2,948,737 | -0.30(-2.20%) |
Oct 25, 2002 | 12.86 | 13.68 | 12.79 | 13.65 | 2,321,428 | +0.61(+4.71%) |
Oct 24, 2002 | 13.70 | 13.96 | 12.77 | 13.03 | 1,759,013 | -0.41(-3.06%) |
Oct 23, 2002 | 13.05 | 13.47 | 13.05 | 13.44 | 1,418,356 | +0.40(+3.11%) |
Oct 22, 2002 | 12.70 | 13.24 | 12.58 | 13.04 | 1,471,503 | -0.15(-1.11%) |
Oct 21, 2002 | 13.14 | 13.47 | 12.77 | 13.19 | 1,642,548 | -0.13(-1.00%) |
Oct 18, 2002 | 12.89 | 13.81 | 12.79 | 13.32 | 1,203,045 | +0.20(+1.49%) |
Oct 17, 2002 | 12.74 | 13.26 | 12.63 | 13.12 | 2,167,573 | +0.73(+5.86%) |
Oct 16, 2002 | 12.70 | 12.95 | 12.22 | 12.40 | 1,521,355 | -0.66(-5.03%) |
Oct 15, 2002 | 13.24 | 13.26 | 12.43 | 13.05 | 4,508,484 | +1.35(+11.51%) |
Oct 14, 2002 | 11.22 | 11.87 | 11.06 | 11.71 | 2,421,419 | +0.47(+4.16%) |
Oct 11, 2002 | 11.17 | 11.38 | 11.03 | 11.24 | 959,800 | +0.37(+3.40%) |
Oct 10, 2002 | 10.68 | 11.27 | 10.45 | 10.87 | 6,550,568 | -1.01(-8.47%) |
Oct 09, 2002 | 11.83 | 12.32 | 11.66 | 11.87 | 2,208,114 | -0.27(-2.24%) |
Oct 08, 2002 | 11.52 | 12.43 | 11.16 | 12.15 | 4,007,382 | +1.03(+9.30%) |
Oct 07, 2002 | 11.52 | 12.00 | 10.85 | 11.11 | 4,268,964 | -0.75(-6.35%) |
Oct 04, 2002 | 11.74 | 12.39 | 10.88 | 11.87 | 5,113,016 | +0.13(+1.13%) |
Oct 03, 2002 | 12.66 | 12.66 | 11.73 | 11.73 | 3,427,061 | -0.92(-7.28%) |
Oct 02, 2002 | 12.57 | 13.47 | 12.22 | 12.66 | 3,109,324 | -0.05(-0.38%) |
Oct 01, 2002 | 11.94 | 13.03 | 11.59 | 12.70 | 7,232,026 | -1.03(-7.47%) |
Sep 30, 2002 | 14.81 | 14.81 | 13.49 | 13.73 | 3,557,136 | -1.07(-7.22%) |
Sep 27, 2002 | 15.54 | 15.71 | 14.74 | 14.80 | 2,372,856 | -0.73(-4.72%) |
Sep 26, 2002 | 15.67 | 15.78 | 15.28 | 15.53 | 243,531 | +0.03(+0.23%) |
Sep 25, 2002 | 15.57 | 15.78 | 15.17 | 15.50 | 962,522 | +0.34(+2.21%) |
Sep 24, 2002 | 14.94 | 15.47 | 14.90 | 15.16 | 1,382,256 | -0.31(-1.99%) |
Sep 23, 2002 | 15.81 | 15.94 | 15.39 | 15.47 | 1,745,691 | -0.75(-4.61%) |
Sep 20, 2002 | 16.47 | 16.57 | 16.00 | 16.22 | 1,263,928 | -0.24(-1.44%) |
Sep 19, 2002 | 16.26 | 16.55 | 16.06 | 16.45 | 1,505,741 | -0.19(-1.13%) |
Sep 18, 2002 | 16.54 | 16.82 | 16.08 | 16.64 | 700,368 | +0.10(+0.59%) |
Sep 17, 2002 | 17.03 | 17.14 | 16.43 | 16.54 | 1,089,015 | -0.23(-1.37%) |
Sep 16, 2002 | 16.62 | 16.96 | 16.61 | 16.77 | 715,266 | +0.16(+0.97%) |
Sep 13, 2002 | 15.94 | 16.66 | 15.92 | 16.61 | 1,034,722 | +0.35(+2.15%) |
Sep 12, 2002 | 16.72 | 16.79 | 16.16 | 16.26 | 807,378 | -0.66(-3.92%) |
Sep 11, 2002 | 17.31 | 17.34 | 16.89 | 16.93 | 964,241 | -0.07(-0.41%) |
Sep 10, 2002 | 16.87 | 17.05 | 16.54 | 17.00 | 1,740,534 | +0.14(+0.83%) |
Sep 09, 2002 | 16.05 | 16.96 | 15.76 | 16.86 | 1,748,413 | +0.81(+5.05%) |
Sep 06, 2002 | 15.99 | 16.13 | 15.69 | 16.05 | 2,033,488 | +0.79(+5.17%) |
Sep 05, 2002 | 15.64 | 15.79 | 15.01 | 15.26 | 5,027,350 | -1.33(-8.04%) |
Sep 04, 2002 | 15.71 | 16.71 | 15.71 | 16.59 | 3,510,435 | +1.10(+7.07%) |