Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.42 | 17.47 | 17.00 | 17.06 | 1,126,593 | -0.53(-3.02%) |
Nov 27, 2002 | 16.83 | 17.59 | 16.83 | 17.59 | 3,047,772 | +1.52(+9.44%) |
Nov 26, 2002 | 16.89 | 16.89 | 16.07 | 16.07 | 2,555,567 | -0.81(-4.81%) |
Nov 25, 2002 | 16.45 | 16.89 | 16.45 | 16.89 | 2,672,737 | +0.56(+3.41%) |
Nov 22, 2002 | 16.31 | 16.69 | 16.25 | 16.33 | 2,512,093 | -0.19(-1.14%) |
Nov 21, 2002 | 16.12 | 16.58 | 16.12 | 16.52 | 3,828,214 | +0.82(+5.22%) |
Nov 20, 2002 | 14.80 | 15.85 | 14.80 | 15.70 | 3,656,403 | +0.81(+5.46%) |
Nov 19, 2002 | 14.94 | 15.25 | 14.82 | 14.88 | 3,262,609 | -0.12(-0.81%) |
Nov 18, 2002 | 15.15 | 15.24 | 14.96 | 15.01 | 2,103,708 | +0.18(+1.22%) |
Nov 15, 2002 | 14.48 | 14.94 | 14.39 | 14.82 | 1,704,703 | -0.02(-0.14%) |
Nov 14, 2002 | 14.47 | 14.84 | 14.37 | 14.84 | 2,626,584 | +1.27(+9.35%) |
Nov 13, 2002 | 13.53 | 13.97 | 13.30 | 13.57 | 2,008,870 | -0.25(-1.80%) |
Nov 12, 2002 | 13.31 | 14.22 | 13.21 | 13.82 | 3,540,573 | +0.95(+7.36%) |
Nov 11, 2002 | 13.04 | 13.07 | 12.74 | 12.88 | 2,936,408 | -0.56(-4.20%) |
Nov 08, 2002 | 13.72 | 13.88 | 13.10 | 13.44 | 5,349,494 | -0.30(-2.20%) |
Nov 07, 2002 | 14.31 | 14.41 | 13.57 | 13.74 | 3,540,722 | -1.57(-10.26%) |
Nov 06, 2002 | 15.07 | 15.38 | 14.56 | 15.31 | 3,507,521 | +0.25(+1.65%) |
Nov 05, 2002 | 14.73 | 15.21 | 14.64 | 15.07 | 4,142,653 | +0.60(+4.13%) |
Nov 04, 2002 | 14.58 | 14.97 | 14.11 | 14.47 | 3,741,117 | +0.51(+3.66%) |
Nov 01, 2002 | 13.03 | 13.96 | 12.96 | 13.96 | 2,707,724 | +0.75(+5.64%) |
Oct 31, 2002 | 13.46 | 13.63 | 13.12 | 13.21 | 2,810,900 | -0.17(-1.25%) |
Oct 30, 2002 | 12.56 | 13.42 | 12.44 | 13.38 | 4,540,467 | +0.98(+7.91%) |
Oct 29, 2002 | 12.90 | 13.02 | 11.81 | 12.40 | 3,314,123 | -0.53(-4.10%) |
Oct 28, 2002 | 13.23 | 13.40 | 12.93 | 12.93 | 2,883,703 | +0.10(+0.79%) |
Oct 25, 2002 | 12.26 | 12.88 | 12.26 | 12.83 | 2,840,230 | +0.75(+6.17%) |
Oct 24, 2002 | 12.24 | 12.63 | 12.02 | 12.08 | 6,797,972 | -0.21(-1.69%) |
Oct 23, 2002 | 11.61 | 12.36 | 11.61 | 12.29 | 7,226,753 | +1.01(+8.93%) |
Oct 22, 2002 | 11.08 | 11.50 | 10.96 | 11.28 | 4,821,260 | -1.01(-8.20%) |
Oct 21, 2002 | 11.65 | 12.39 | 11.55 | 12.29 | 4,220,668 | +0.65(+5.60%) |
Oct 18, 2002 | 11.25 | 11.79 | 11.08 | 11.64 | 3,961,463 | +0.39(+3.46%) |
Oct 17, 2002 | 11.15 | 11.34 | 10.87 | 11.25 | 2,593,978 | +1.05(+10.34%) |
Oct 16, 2002 | 10.39 | 10.55 | 10.10 | 10.20 | 1,735,969 | -0.99(-8.88%) |
Oct 15, 2002 | 10.50 | 11.24 | 10.45 | 11.19 | 4,317,590 | +1.74(+18.41%) |
Oct 14, 2002 | 9.242 | 9.679 | 9.188 | 9.450 | 1,619,840 | -0.07(-0.78%) |
Oct 11, 2002 | 9.068 | 9.632 | 9.054 | 9.524 | 2,978,839 | +0.80(+9.16%) |
Oct 10, 2002 | 7.993 | 8.812 | 7.919 | 8.725 | 2,899,485 | +1.06(+13.85%) |
Oct 09, 2002 | 7.415 | 7.973 | 7.388 | 7.664 | 4,018,188 | -0.11(-1.38%) |
Oct 08, 2002 | 8.013 | 8.053 | 7.462 | 7.771 | 2,077,654 | -0.14(-1.78%) |
Oct 07, 2002 | 8.208 | 8.215 | 7.872 | 7.912 | 2,087,778 | -0.52(-6.14%) |
Oct 04, 2002 | 8.859 | 8.900 | 8.342 | 8.429 | 3,006,829 | -0.40(-4.56%) |
Oct 03, 2002 | 9.000 | 9.121 | 8.799 | 8.832 | 1,766,936 | -0.28(-3.02%) |
Oct 02, 2002 | 9.021 | 9.524 | 8.967 | 9.108 | 3,037,648 | -0.23(-2.45%) |
Oct 01, 2002 | 9.269 | 9.518 | 8.886 | 9.336 | 2,275,072 | +0.25(+2.73%) |
Sep 30, 2002 | 9.168 | 9.202 | 8.866 | 9.088 | 3,047,623 | -0.49(-5.12%) |
Sep 27, 2002 | 9.780 | 9.840 | 9.484 | 9.578 | 2,204,353 | -0.27(-2.73%) |
Sep 26, 2002 | 9.840 | 10.04 | 9.706 | 9.847 | 4,392,925 | +0.13(+1.31%) |
Sep 25, 2002 | 9.605 | 9.806 | 9.296 | 9.719 | 4,018,039 | +0.51(+5.54%) |
Sep 24, 2002 | 8.799 | 9.538 | 8.745 | 9.209 | 5,728,996 | -0.12(-1.30%) |
Sep 23, 2002 | 9.504 | 9.605 | 9.135 | 9.330 | 2,830,552 | -0.65(-6.53%) |
Sep 20, 2002 | 10.33 | 10.37 | 9.806 | 9.981 | 2,265,246 | +0.05(+0.54%) |
Sep 19, 2002 | 9.968 | 10.24 | 9.887 | 9.927 | 3,069,955 | -0.55(-5.26%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.17 | 10.48 | 3,089,757 | -0.15(-1.45%) |
Sep 17, 2002 | 11.19 | 11.39 | 10.55 | 10.63 | 3,620,820 | -0.36(-3.24%) |
Sep 16, 2002 | 11.56 | 11.69 | 10.89 | 10.99 | 2,201,673 | -0.74(-6.30%) |
Sep 13, 2002 | 11.94 | 12.07 | 11.62 | 11.73 | 1,897,060 | -0.30(-2.51%) |
Sep 12, 2002 | 12.41 | 12.46 | 12.02 | 12.03 | 2,056,661 | -0.90(-6.96%) |
Sep 11, 2002 | 13.19 | 13.21 | 12.86 | 12.93 | 2,389,414 | +0.34(+2.67%) |
Sep 10, 2002 | 12.53 | 12.75 | 12.41 | 12.59 | 2,328,670 | +0.16(+1.30%) |
Sep 09, 2002 | 12.18 | 12.54 | 12.04 | 12.43 | 2,058,895 | -0.34(-2.68%) |
Sep 06, 2002 | 12.69 | 12.86 | 12.59 | 12.78 | 2,437,652 | +0.64(+5.26%) |
Sep 05, 2002 | 12.23 | 12.32 | 12.04 | 12.14 | 2,149,266 | -0.87(-6.71%) |
Sep 04, 2002 | 12.85 | 13.07 | 12.56 | 13.01 | 2,489,314 | +0.35(+2.76%) |