Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.77 | 12.92 | 12.65 | 12.86 | 270,098 | +0.09(+0.69%) |
Nov 27, 2002 | 12.12 | 12.80 | 12.09 | 12.78 | 405,010 | +0.51(+4.17%) |
Nov 26, 2002 | 12.16 | 12.46 | 12.13 | 12.27 | 456,098 | -0.11(-0.88%) |
Nov 25, 2002 | 12.34 | 12.71 | 12.21 | 12.38 | 437,882 | +0.09(+0.77%) |
Nov 22, 2002 | 12.85 | 12.86 | 12.27 | 12.28 | 419,802 | -0.47(-3.72%) |
Nov 21, 2002 | 12.41 | 12.81 | 12.38 | 12.75 | 446,784 | +0.34(+2.76%) |
Nov 20, 2002 | 12.34 | 12.62 | 12.23 | 12.41 | 594,434 | +0.12(+1.01%) |
Nov 19, 2002 | 12.27 | 12.54 | 12.12 | 12.29 | 467,466 | -0.07(-0.59%) |
Nov 18, 2002 | 12.38 | 12.54 | 11.92 | 12.36 | 624,978 | -0.15(-1.17%) |
Nov 15, 2002 | 12.91 | 13.03 | 12.30 | 12.51 | 832,756 | -0.42(-3.28%) |
Nov 14, 2002 | 12.59 | 12.94 | 12.52 | 12.93 | 401,312 | +0.38(+3.03%) |
Nov 13, 2002 | 12.52 | 12.77 | 12.08 | 12.55 | 434,731 | -0.02(-0.17%) |
Nov 12, 2002 | 12.43 | 12.80 | 12.38 | 12.57 | 480,752 | +0.11(+0.88%) |
Nov 11, 2002 | 12.56 | 12.56 | 11.68 | 12.46 | 1,061,216 | -0.10(-0.81%) |
Nov 08, 2002 | 13.51 | 13.64 | 12.12 | 12.57 | 1,560,733 | -0.97(-7.17%) |
Nov 07, 2002 | 13.47 | 13.65 | 13.20 | 13.54 | 636,209 | -0.11(-0.80%) |
Nov 06, 2002 | 13.55 | 13.71 | 13.33 | 13.65 | 953,150 | +0.09(+0.70%) |
Nov 05, 2002 | 13.90 | 13.98 | 13.17 | 13.55 | 683,326 | -0.35(-2.52%) |
Nov 04, 2002 | 14.16 | 14.24 | 13.70 | 13.90 | 592,654 | -0.12(-0.83%) |
Nov 01, 2002 | 13.72 | 14.07 | 13.65 | 14.02 | 434,868 | +0.26(+1.91%) |
Oct 31, 2002 | 13.95 | 13.97 | 13.59 | 13.76 | 601,694 | -0.14(-1.00%) |
Oct 30, 2002 | 13.69 | 13.95 | 13.52 | 13.89 | 437,882 | +0.20(+1.49%) |
Oct 29, 2002 | 13.40 | 13.76 | 13.15 | 13.69 | 514,446 | +0.16(+1.19%) |
Oct 28, 2002 | 13.98 | 14.03 | 13.47 | 13.53 | 355,154 | -0.31(-2.22%) |
Oct 25, 2002 | 13.71 | 13.84 | 13.03 | 13.84 | 747,700 | +0.09(+0.64%) |
Oct 24, 2002 | 13.83 | 14.03 | 13.59 | 13.75 | 1,405,139 | -0.08(-0.58%) |
Oct 23, 2002 | 14.02 | 14.08 | 13.58 | 13.83 | 831,660 | -0.23(-1.61%) |
Oct 22, 2002 | 14.02 | 14.20 | 13.85 | 14.05 | 511,570 | -0.07(-0.47%) |
Oct 21, 2002 | 13.87 | 14.16 | 13.51 | 14.12 | 1,038,891 | +0.16(+1.15%) |
Oct 18, 2002 | 13.66 | 14.05 | 13.54 | 13.96 | 621,006 | +0.23(+1.65%) |
Oct 17, 2002 | 13.87 | 14.01 | 13.40 | 13.73 | 814,814 | +0.39(+2.96%) |
Oct 16, 2002 | 13.87 | 13.87 | 13.26 | 13.34 | 889,186 | -0.64(-4.60%) |
Oct 15, 2002 | 12.89 | 13.98 | 12.89 | 13.98 | 1,176,816 | +1.18(+9.24%) |
Oct 14, 2002 | 13.14 | 13.15 | 12.57 | 12.80 | 1,574,156 | -1.27(-9.03%) |
Oct 11, 2002 | 13.35 | 14.16 | 13.35 | 14.07 | 842,618 | +0.74(+5.59%) |
Oct 10, 2002 | 14.13 | 14.16 | 13.04 | 13.32 | 2,213,927 | -0.84(-5.93%) |
Oct 09, 2002 | 14.24 | 14.58 | 14.10 | 14.16 | 2,043,540 | -0.35(-2.41%) |
Oct 08, 2002 | 14.02 | 14.89 | 13.87 | 14.51 | 2,586,202 | +0.71(+5.13%) |
Oct 07, 2002 | 14.08 | 14.08 | 13.54 | 13.81 | 970,955 | -0.27(-1.92%) |
Oct 04, 2002 | 14.16 | 14.24 | 13.72 | 14.08 | 751,809 | -0.07(-0.52%) |
Oct 03, 2002 | 13.91 | 14.42 | 13.85 | 14.15 | 662,781 | +0.20(+1.41%) |
Oct 02, 2002 | 14.24 | 14.24 | 13.89 | 13.95 | 746,056 | -0.42(-2.90%) |
Oct 01, 2002 | 13.68 | 14.37 | 13.41 | 14.37 | 793,310 | +0.72(+5.24%) |
Sep 30, 2002 | 13.69 | 13.91 | 13.40 | 13.65 | 1,063,819 | -0.37(-2.65%) |
Sep 27, 2002 | 13.95 | 14.19 | 13.77 | 14.03 | 1,051,903 | +0.04(+0.31%) |
Sep 26, 2002 | 13.11 | 14.10 | 13.07 | 13.98 | 1,578,128 | +0.99(+7.64%) |
Sep 25, 2002 | 12.48 | 13.03 | 12.46 | 12.99 | 564,439 | +0.65(+5.27%) |
Sep 24, 2002 | 12.23 | 12.60 | 12.05 | 12.34 | 803,993 | -0.07(-0.59%) |
Sep 23, 2002 | 12.96 | 13.11 | 12.19 | 12.41 | 738,797 | -0.73(-5.56%) |
Sep 20, 2002 | 12.96 | 13.25 | 12.92 | 13.14 | 890,830 | +0.29(+2.27%) |
Sep 19, 2002 | 13.14 | 13.51 | 12.63 | 12.85 | 714,417 | -0.47(-3.56%) |
Sep 18, 2002 | 12.89 | 13.41 | 12.64 | 13.32 | 1,042,863 | +0.69(+5.49%) |
Sep 17, 2002 | 13.23 | 13.43 | 12.52 | 12.63 | 700,994 | -0.58(-4.42%) |
Sep 16, 2002 | 13.29 | 13.38 | 13.14 | 13.21 | 269,687 | -0.11(-0.82%) |
Sep 13, 2002 | 13.18 | 13.32 | 13.07 | 13.32 | 729,620 | +0.07(+0.50%) |
Sep 12, 2002 | 13.54 | 13.69 | 13.21 | 13.26 | 770,299 | -0.46(-3.35%) |
Sep 11, 2002 | 13.51 | 13.86 | 13.51 | 13.72 | 378,575 | +0.23(+1.73%) |
Sep 10, 2002 | 13.53 | 13.94 | 13.35 | 13.48 | 761,123 | -0.03(-0.22%) |
Sep 09, 2002 | 13.43 | 13.80 | 13.32 | 13.51 | 423,774 | -0.07(-0.54%) |
Sep 06, 2002 | 13.40 | 13.78 | 13.40 | 13.59 | 350,634 | +0.24(+1.81%) |
Sep 05, 2002 | 13.70 | 13.83 | 13.21 | 13.35 | 567,589 | -0.52(-3.74%) |
Sep 04, 2002 | 13.13 | 13.87 | 13.08 | 13.86 | 937,125 | +0.82(+6.33%) |