Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.30 | 12.47 | 12.20 | 12.38 | 3,421,676 | +0.00(+0.00%) |
Nov 27, 2002 | 12.17 | 12.47 | 12.15 | 12.38 | 6,120,513 | +0.19(+1.54%) |
Nov 26, 2002 | 12.02 | 12.31 | 12.00 | 12.19 | 6,353,238 | -0.01(-0.05%) |
Nov 25, 2002 | 12.36 | 12.50 | 12.06 | 12.20 | 9,370,597 | -0.27(-2.20%) |
Nov 22, 2002 | 12.40 | 12.74 | 12.39 | 12.47 | 8,615,772 | -0.04(-0.32%) |
Nov 21, 2002 | 12.08 | 12.62 | 12.08 | 12.51 | 8,037,172 | +0.43(+3.60%) |
Nov 20, 2002 | 11.90 | 12.18 | 11.88 | 12.08 | 5,989,577 | +0.14(+1.18%) |
Nov 19, 2002 | 11.84 | 12.05 | 11.73 | 11.94 | 7,690,699 | +0.06(+0.51%) |
Nov 18, 2002 | 11.73 | 11.98 | 11.63 | 11.88 | 12,440,121 | +0.25(+2.13%) |
Nov 15, 2002 | 11.57 | 11.70 | 11.44 | 11.63 | 9,807,349 | +0.05(+0.46%) |
Nov 14, 2002 | 11.47 | 11.63 | 11.35 | 11.57 | 9,017,697 | +0.10(+0.88%) |
Nov 13, 2002 | 11.15 | 11.49 | 11.05 | 11.47 | 12,019,063 | +0.04(+0.35%) |
Nov 12, 2002 | 11.37 | 11.54 | 10.87 | 11.43 | 16,092,280 | +0.00(+0.00%) |
Nov 11, 2002 | 11.61 | 11.69 | 11.43 | 11.43 | 10,473,240 | -0.47(-3.93%) |
Nov 08, 2002 | 11.71 | 11.98 | 11.04 | 11.90 | 29,805,440 | -1.02(-7.87%) |
Nov 07, 2002 | 12.71 | 13.18 | 12.58 | 12.92 | 11,723,560 | +0.17(+1.31%) |
Nov 06, 2002 | 12.60 | 12.86 | 12.50 | 12.75 | 11,401,451 | +0.09(+0.69%) |
Nov 05, 2002 | 12.38 | 12.66 | 12.31 | 12.66 | 8,616,519 | +0.33(+2.71%) |
Nov 04, 2002 | 12.26 | 12.55 | 12.18 | 12.33 | 10,982,785 | +0.20(+1.65%) |
Nov 01, 2002 | 12.06 | 12.30 | 12.03 | 12.13 | 6,476,850 | +0.01(+0.11%) |
Oct 31, 2002 | 12.11 | 12.31 | 11.98 | 12.12 | 8,062,581 | -0.06(-0.49%) |
Oct 30, 2002 | 12.28 | 12.29 | 11.95 | 12.18 | 7,112,697 | -0.15(-1.19%) |
Oct 29, 2002 | 12.16 | 12.41 | 11.98 | 12.32 | 5,674,344 | +0.07(+0.55%) |
Oct 28, 2002 | 12.59 | 12.60 | 12.21 | 12.26 | 5,782,261 | -0.12(-0.97%) |
Oct 25, 2002 | 12.33 | 12.54 | 12.23 | 12.38 | 7,663,944 | -0.14(-1.12%) |
Oct 24, 2002 | 12.90 | 12.92 | 12.42 | 12.52 | 6,820,931 | -0.36(-2.81%) |
Oct 23, 2002 | 12.48 | 12.96 | 12.39 | 12.88 | 9,637,252 | +0.20(+1.58%) |
Oct 22, 2002 | 12.68 | 13.35 | 12.48 | 12.68 | 25,315,798 | +0.43(+3.55%) |
Oct 21, 2002 | 11.77 | 12.34 | 11.70 | 12.24 | 10,429,296 | +0.55(+4.69%) |
Oct 18, 2002 | 11.69 | 11.79 | 11.55 | 11.69 | 7,849,437 | -0.23(-1.96%) |
Oct 17, 2002 | 11.76 | 11.93 | 11.43 | 11.93 | 9,936,492 | +0.22(+1.89%) |
Oct 16, 2002 | 11.74 | 11.89 | 11.58 | 11.71 | 7,396,691 | -0.37(-3.10%) |
Oct 15, 2002 | 12.15 | 12.41 | 11.77 | 12.08 | 11,763,020 | +0.06(+0.50%) |
Oct 14, 2002 | 11.92 | 12.04 | 11.81 | 12.02 | 4,958,680 | +0.00(+0.00%) |
Oct 11, 2002 | 11.65 | 12.21 | 11.54 | 12.02 | 10,186,406 | +0.54(+4.66%) |
Oct 10, 2002 | 10.85 | 11.58 | 10.54 | 11.49 | 17,765,452 | +0.41(+3.68%) |
Oct 09, 2002 | 11.61 | 11.75 | 10.97 | 11.08 | 11,584,552 | -0.67(-5.69%) |
Oct 08, 2002 | 11.71 | 11.94 | 11.51 | 11.75 | 7,675,752 | +0.07(+0.63%) |
Oct 07, 2002 | 11.54 | 11.84 | 11.51 | 11.67 | 8,063,927 | -0.03(-0.29%) |
Oct 04, 2002 | 12.01 | 12.07 | 11.55 | 11.71 | 7,807,585 | -0.19(-1.63%) |
Oct 03, 2002 | 12.14 | 12.35 | 11.87 | 11.90 | 7,582,184 | -0.27(-2.20%) |
Oct 02, 2002 | 12.07 | 12.63 | 12.04 | 12.17 | 10,907,302 | -0.06(-0.49%) |
Oct 01, 2002 | 11.94 | 12.36 | 11.80 | 12.23 | 10,725,845 | +0.41(+3.51%) |
Sep 30, 2002 | 11.98 | 12.06 | 11.65 | 11.82 | 15,137,912 | -0.48(-3.86%) |
Sep 27, 2002 | 12.22 | 12.61 | 12.18 | 12.29 | 16,991,494 | -0.05(-0.43%) |
Sep 26, 2002 | 12.10 | 12.44 | 12.07 | 12.34 | 11,159,458 | +0.23(+1.93%) |
Sep 25, 2002 | 12.04 | 12.31 | 11.94 | 12.11 | 13,408,390 | +0.13(+1.12%) |
Sep 24, 2002 | 12.02 | 12.10 | 11.84 | 11.98 | 13,515,560 | -0.17(-1.43%) |
Sep 23, 2002 | 11.94 | 12.32 | 11.91 | 12.15 | 13,892,375 | +0.14(+1.17%) |
Sep 20, 2002 | 12.04 | 12.20 | 11.91 | 12.01 | 19,432,942 | +0.07(+0.56%) |
Sep 19, 2002 | 11.92 | 12.31 | 11.91 | 11.94 | 22,374,370 | -0.21(-1.71%) |
Sep 18, 2002 | 12.44 | 12.51 | 11.98 | 12.15 | 29,272,578 | -0.50(-3.97%) |
Sep 17, 2002 | 14.18 | 14.18 | 12.64 | 12.65 | 36,118,920 | -1.86(-12.82%) |
Sep 16, 2002 | 14.18 | 14.68 | 14.02 | 14.51 | 13,181,942 | +0.78(+5.65%) |
Sep 13, 2002 | 13.45 | 13.84 | 13.39 | 13.74 | 12,416,504 | +0.15(+1.08%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.31 | 13.59 | 23,849,644 | -0.69(-4.83%) |
Sep 11, 2002 | 14.35 | 14.44 | 14.24 | 14.28 | 7,203,874 | +0.03(+0.19%) |
Sep 10, 2002 | 14.44 | 14.58 | 13.94 | 14.25 | 9,045,349 | -0.10(-0.70%) |
Sep 09, 2002 | 14.02 | 14.51 | 13.99 | 14.35 | 10,762,764 | +0.06(+0.42%) |
Sep 06, 2002 | 14.69 | 14.85 | 14.03 | 14.29 | 12,825,007 | -0.41(-2.78%) |
Sep 05, 2002 | 14.62 | 14.85 | 13.92 | 14.70 | 15,073,639 | -0.18(-1.21%) |
Sep 04, 2002 | 15.40 | 15.41 | 14.72 | 14.88 | 10,340,510 | -0.53(-3.43%) |