Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.24 | 17.24 | 15.97 | 15.97 | 48,935 | -1.18(-6.87%) |
Nov 27, 2002 | 16.34 | 17.48 | 16.34 | 17.15 | 183,005 | +0.89(+5.51%) |
Nov 26, 2002 | 16.01 | 16.38 | 15.98 | 16.25 | 77,915 | +0.00(+0.00%) |
Nov 25, 2002 | 16.44 | 16.44 | 15.69 | 16.25 | 129,717 | -0.05(-0.29%) |
Nov 22, 2002 | 15.26 | 16.30 | 15.17 | 16.30 | 157,741 | +0.89(+5.75%) |
Nov 21, 2002 | 14.88 | 15.41 | 14.18 | 15.41 | 154,238 | +0.73(+5.01%) |
Nov 20, 2002 | 14.09 | 14.70 | 14.09 | 14.68 | 78,233 | +0.62(+4.42%) |
Nov 19, 2002 | 14.09 | 14.58 | 14.02 | 14.06 | 59,020 | -0.18(-1.26%) |
Nov 18, 2002 | 14.88 | 14.88 | 14.22 | 14.23 | 98,720 | -0.51(-3.45%) |
Nov 15, 2002 | 14.64 | 14.80 | 14.61 | 14.74 | 45,008 | -0.01(-0.06%) |
Nov 14, 2002 | 14.65 | 14.84 | 14.25 | 14.75 | 59,763 | +0.24(+1.62%) |
Nov 13, 2002 | 14.70 | 14.83 | 14.41 | 14.52 | 59,338 | -0.08(-0.58%) |
Nov 12, 2002 | 14.38 | 14.87 | 14.33 | 14.60 | 49,360 | +0.32(+2.24%) |
Nov 11, 2002 | 14.98 | 15.12 | 14.28 | 14.28 | 91,077 | -0.74(-4.95%) |
Nov 08, 2002 | 14.55 | 15.05 | 14.51 | 15.03 | 93,625 | +0.60(+4.18%) |
Nov 07, 2002 | 14.93 | 14.97 | 14.42 | 14.42 | 81,418 | -0.56(-3.71%) |
Nov 06, 2002 | 14.14 | 15.43 | 14.14 | 14.98 | 188,737 | +0.84(+5.93%) |
Nov 05, 2002 | 13.99 | 14.37 | 13.99 | 14.14 | 65,495 | -0.08(-0.53%) |
Nov 04, 2002 | 14.88 | 15.07 | 14.13 | 14.22 | 100,950 | -0.48(-3.27%) |
Nov 01, 2002 | 14.43 | 14.73 | 13.96 | 14.70 | 83,859 | +0.38(+2.63%) |
Oct 31, 2002 | 14.14 | 14.66 | 14.13 | 14.32 | 93,731 | +0.10(+0.73%) |
Oct 30, 2002 | 13.67 | 14.69 | 13.57 | 14.22 | 150,947 | +0.46(+3.36%) |
Oct 29, 2002 | 13.99 | 13.99 | 13.66 | 13.75 | 96,916 | -0.20(-1.42%) |
Oct 28, 2002 | 14.41 | 14.60 | 13.95 | 13.95 | 144,366 | -0.33(-2.31%) |
Oct 25, 2002 | 14.46 | 14.50 | 13.91 | 14.28 | 103,922 | -0.03(-0.20%) |
Oct 24, 2002 | 14.60 | 15.31 | 14.04 | 14.31 | 267,714 | +0.18(+1.27%) |
Oct 23, 2002 | 12.94 | 14.36 | 12.80 | 14.13 | 197,123 | +1.20(+9.25%) |
Oct 22, 2002 | 13.00 | 13.23 | 12.81 | 12.93 | 134,600 | -0.07(-0.51%) |
Oct 21, 2002 | 13.19 | 13.24 | 12.44 | 13.00 | 243,936 | -0.17(-1.29%) |
Oct 18, 2002 | 13.57 | 13.57 | 13.00 | 13.17 | 286,078 | -0.45(-3.32%) |
Oct 17, 2002 | 13.01 | 13.74 | 13.01 | 13.62 | 140,226 | +0.62(+4.78%) |
Oct 16, 2002 | 13.49 | 13.64 | 12.76 | 13.00 | 198,715 | -0.96(-6.88%) |
Oct 15, 2002 | 15.04 | 15.04 | 13.19 | 13.96 | 234,276 | -0.52(-3.58%) |
Oct 14, 2002 | 14.36 | 14.48 | 13.54 | 14.48 | 74,412 | +0.12(+0.85%) |
Oct 11, 2002 | 14.26 | 14.60 | 13.90 | 14.36 | 104,240 | +0.47(+3.39%) |
Oct 10, 2002 | 13.19 | 13.90 | 12.90 | 13.89 | 192,877 | +0.93(+7.20%) |
Oct 09, 2002 | 13.19 | 13.42 | 12.93 | 12.95 | 116,872 | -0.46(-3.44%) |
Oct 08, 2002 | 14.79 | 14.84 | 13.05 | 13.41 | 586,805 | -1.37(-9.24%) |
Oct 07, 2002 | 15.95 | 16.01 | 14.74 | 14.78 | 190,541 | -0.97(-6.16%) |
Oct 04, 2002 | 16.18 | 16.30 | 15.45 | 15.75 | 85,558 | -0.19(-1.18%) |
Oct 03, 2002 | 16.11 | 16.82 | 15.64 | 15.94 | 61,037 | +0.05(+0.30%) |
Oct 02, 2002 | 15.14 | 16.17 | 15.08 | 15.89 | 155,511 | +0.25(+1.57%) |
Oct 01, 2002 | 16.36 | 16.58 | 14.84 | 15.65 | 173,133 | -0.37(-2.29%) |
Sep 30, 2002 | 16.78 | 16.78 | 15.54 | 16.01 | 136,616 | -1.00(-5.87%) |
Sep 27, 2002 | 18.37 | 18.38 | 17.01 | 17.01 | 52,014 | -1.12(-6.18%) |
Sep 26, 2002 | 17.48 | 18.37 | 17.48 | 18.13 | 47,874 | +0.89(+5.13%) |
Sep 25, 2002 | 17.05 | 17.33 | 16.49 | 17.25 | 80,675 | +0.42(+2.52%) |
Sep 24, 2002 | 17.43 | 17.66 | 16.82 | 16.82 | 1,082,745 | -0.74(-4.24%) |
Sep 23, 2002 | 18.34 | 18.55 | 17.42 | 17.57 | 74,624 | -0.54(-2.97%) |
Sep 20, 2002 | 18.98 | 18.98 | 17.78 | 18.11 | 109,866 | +0.52(+2.95%) |
Sep 19, 2002 | 17.80 | 18.17 | 17.23 | 17.59 | 103,073 | -0.44(-2.46%) |
Sep 18, 2002 | 18.86 | 18.86 | 17.80 | 18.03 | 83,010 | -0.82(-4.35%) |
Sep 17, 2002 | 19.79 | 20.24 | 18.85 | 18.85 | 130,247 | -1.05(-5.26%) |
Sep 16, 2002 | 19.31 | 20.13 | 19.06 | 19.90 | 53,606 | +0.53(+2.72%) |
Sep 13, 2002 | 19.78 | 19.90 | 19.31 | 19.37 | 38,851 | -0.29(-1.49%) |
Sep 12, 2002 | 20.00 | 20.49 | 19.66 | 19.66 | 39,063 | -0.34(-1.70%) |
Sep 11, 2002 | 20.13 | 21.14 | 19.99 | 20.00 | 55,198 | +0.10(+0.52%) |
Sep 10, 2002 | 20.72 | 20.73 | 19.81 | 19.90 | 70,803 | -0.70(-3.39%) |
Sep 09, 2002 | 19.30 | 20.72 | 18.94 | 20.59 | 94,899 | +1.06(+5.45%) |
Sep 06, 2002 | 19.17 | 19.83 | 18.94 | 19.53 | 51,483 | +0.59(+3.13%) |
Sep 05, 2002 | 18.84 | 19.48 | 18.75 | 18.94 | 50,315 | -0.14(-0.74%) |
Sep 04, 2002 | 18.89 | 19.26 | 18.32 | 19.08 | 118,465 | +0.09(+0.50%) |