Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.01 | 15.06 | 14.90 | 14.97 | 35,574 | -0.13(-0.85%) |
Nov 27, 2002 | 15.00 | 15.09 | 14.89 | 15.09 | 317,676 | +0.14(+0.96%) |
Nov 26, 2002 | 15.29 | 15.30 | 14.86 | 14.95 | 151,349 | -0.37(-2.41%) |
Nov 25, 2002 | 15.17 | 15.45 | 15.06 | 15.32 | 973,314 | +0.11(+0.70%) |
Nov 22, 2002 | 14.77 | 15.23 | 14.77 | 15.21 | 178,810 | +0.44(+2.97%) |
Nov 21, 2002 | 14.77 | 14.94 | 14.68 | 14.77 | 363,861 | +0.11(+0.74%) |
Nov 20, 2002 | 14.61 | 14.74 | 14.48 | 14.66 | 145,419 | +0.11(+0.77%) |
Nov 19, 2002 | 14.61 | 14.65 | 14.48 | 14.55 | 254,952 | -0.06(-0.42%) |
Nov 18, 2002 | 14.65 | 14.80 | 14.54 | 14.61 | 155,717 | -0.04(-0.24%) |
Nov 15, 2002 | 14.45 | 14.65 | 14.39 | 14.65 | 342,641 | +0.24(+1.65%) |
Nov 14, 2002 | 14.39 | 14.51 | 14.29 | 14.41 | 203,150 | +0.24(+1.70%) |
Nov 13, 2002 | 14.04 | 14.29 | 13.99 | 14.17 | 538,927 | +0.13(+0.96%) |
Nov 12, 2002 | 14.52 | 14.52 | 13.94 | 14.04 | 1,018,563 | -0.26(-1.79%) |
Nov 11, 2002 | 14.36 | 14.38 | 14.12 | 14.29 | 849,426 | -0.30(-2.04%) |
Nov 08, 2002 | 14.71 | 14.85 | 14.43 | 14.59 | 536,742 | -0.36(-2.40%) |
Nov 07, 2002 | 15.16 | 15.28 | 14.74 | 14.95 | 268,995 | -0.51(-3.32%) |
Nov 06, 2002 | 15.48 | 15.54 | 15.29 | 15.46 | 340,145 | +0.16(+1.05%) |
Nov 05, 2002 | 15.25 | 15.31 | 15.10 | 15.30 | 357,308 | -0.02(-0.10%) |
Nov 04, 2002 | 15.14 | 15.51 | 15.05 | 15.32 | 1,188,323 | +0.46(+3.13%) |
Nov 01, 2002 | 14.74 | 14.93 | 14.64 | 14.85 | 135,433 | +0.05(+0.32%) |
Oct 31, 2002 | 14.93 | 14.93 | 14.57 | 14.80 | 591,665 | +0.10(+0.65%) |
Oct 30, 2002 | 14.68 | 14.76 | 14.59 | 14.71 | 616,006 | +0.16(+1.08%) |
Oct 29, 2002 | 14.58 | 14.71 | 14.26 | 14.55 | 199,718 | -0.07(-0.46%) |
Oct 28, 2002 | 14.61 | 14.79 | 14.48 | 14.62 | 43,657,164 | +0.29(+2.06%) |
Oct 25, 2002 | 14.16 | 14.39 | 14.06 | 14.32 | 297,705 | +0.21(+1.48%) |
Oct 24, 2002 | 14.26 | 14.51 | 14.04 | 14.12 | 1,126,535 | -0.08(-0.56%) |
Oct 23, 2002 | 13.84 | 14.20 | 13.84 | 14.20 | 750,503 | +0.32(+2.31%) |
Oct 22, 2002 | 14.17 | 14.36 | 13.78 | 13.88 | 684,347 | -0.29(-2.08%) |
Oct 21, 2002 | 13.64 | 14.17 | 13.57 | 14.17 | 1,028,237 | +0.77(+5.74%) |
Oct 18, 2002 | 13.25 | 13.51 | 12.98 | 13.40 | 900,292 | +0.06(+0.43%) |
Oct 17, 2002 | 13.44 | 13.44 | 13.09 | 13.34 | 1,168,663 | +0.27(+2.03%) |
Oct 16, 2002 | 13.48 | 13.49 | 12.98 | 13.08 | 766,418 | -0.57(-4.20%) |
Oct 15, 2002 | 13.68 | 13.68 | 13.46 | 13.65 | 957,087 | +0.20(+1.45%) |
Oct 14, 2002 | 13.04 | 13.56 | 13.04 | 13.46 | 414,415 | -0.13(-0.97%) |
Oct 11, 2002 | 13.59 | 13.68 | 13.36 | 13.59 | 32,017,334 | +0.18(+1.31%) |
Oct 10, 2002 | 12.77 | 13.55 | 12.36 | 13.41 | 1,205,487 | +0.89(+7.12%) |
Oct 09, 2002 | 13.49 | 13.49 | 12.40 | 12.52 | 1,582,455 | -1.07(-7.85%) |
Oct 08, 2002 | 14.10 | 14.10 | 12.98 | 13.59 | 23,997,398 | -0.51(-3.64%) |
Oct 07, 2002 | 14.22 | 14.43 | 14.01 | 14.10 | 88,937 | -0.12(-0.88%) |
Oct 04, 2002 | 14.45 | 14.46 | 14.10 | 14.22 | 590,105 | -0.59(-3.98%) |
Oct 03, 2002 | 14.98 | 15.17 | 14.72 | 14.81 | 474,018 | -0.09(-0.60%) |
Oct 02, 2002 | 15.16 | 15.30 | 14.82 | 14.90 | 560,147 | -0.29(-1.88%) |
Oct 01, 2002 | 14.72 | 15.23 | 14.70 | 15.19 | 303,634 | +0.39(+2.66%) |
Sep 30, 2002 | 14.58 | 15.01 | 14.55 | 14.80 | 579,495 | +0.00(+0.02%) |
Sep 27, 2002 | 14.92 | 15.00 | 14.67 | 14.79 | 209,704 | -0.21(-1.37%) |
Sep 26, 2002 | 14.74 | 15.06 | 14.74 | 15.00 | 806,362 | +0.40(+2.74%) |
Sep 25, 2002 | 14.22 | 14.68 | 14.16 | 14.60 | 1,094,705 | +0.37(+2.61%) |
Sep 24, 2002 | 14.42 | 14.42 | 14.05 | 14.22 | 595,098 | -0.39(-2.65%) |
Sep 23, 2002 | 14.71 | 14.89 | 14.35 | 14.61 | 92,369 | -0.27(-1.83%) |
Sep 20, 2002 | 15.07 | 15.07 | 14.66 | 14.88 | 631,921 | -0.27(-1.76%) |
Sep 19, 2002 | 15.29 | 15.50 | 15.14 | 15.15 | 303,946 | -0.25(-1.60%) |
Sep 18, 2002 | 14.97 | 15.64 | 14.85 | 15.40 | 93,617 | +0.39(+2.61%) |
Sep 17, 2002 | 15.72 | 15.72 | 14.95 | 15.01 | 313,932 | -0.79(-5.01%) |
Sep 16, 2002 | 15.41 | 15.80 | 15.30 | 15.80 | 184,115 | +0.18(+1.13%) |
Sep 13, 2002 | 15.33 | 15.73 | 15.33 | 15.62 | 245,903 | -0.02(-0.14%) |
Sep 12, 2002 | 15.92 | 15.94 | 15.55 | 15.64 | 738,333 | -0.46(-2.88%) |
Sep 11, 2002 | 16.25 | 16.25 | 15.91 | 16.11 | 177,562 | +0.15(+0.96%) |
Sep 10, 2002 | 16.30 | 16.30 | 15.91 | 15.96 | 124,823 | -0.42(-2.54%) |
Sep 09, 2002 | 16.30 | 16.44 | 16.02 | 16.37 | 65,844 | -0.07(-0.41%) |
Sep 06, 2002 | 16.39 | 16.50 | 16.31 | 16.44 | 49,305 | +0.06(+0.39%) |
Sep 05, 2002 | 16.42 | 16.54 | 16.28 | 16.38 | 193,789 | -0.05(-0.33%) |
Sep 04, 2002 | 16.41 | 16.52 | 16.13 | 16.43 | 134,497 | -0.08(-0.49%) |