Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.87 | 13.91 | 13.79 | 13.88 | 2,853,218 | +0.01(+0.04%) |
Nov 27, 2002 | 14.00 | 14.00 | 13.81 | 13.87 | 3,684,362 | -0.05(-0.36%) |
Nov 26, 2002 | 13.97 | 13.99 | 13.80 | 13.92 | 3,466,046 | -0.05(-0.33%) |
Nov 25, 2002 | 14.29 | 14.31 | 13.87 | 13.97 | 4,997,151 | -0.33(-2.28%) |
Nov 22, 2002 | 14.14 | 14.38 | 14.08 | 14.29 | 7,471,612 | +0.15(+1.08%) |
Nov 21, 2002 | 14.15 | 14.24 | 14.03 | 14.14 | 7,748,767 | -0.00(-0.02%) |
Nov 20, 2002 | 14.01 | 14.15 | 13.94 | 14.15 | 6,634,038 | +0.14(+1.00%) |
Nov 19, 2002 | 13.62 | 14.02 | 13.62 | 14.01 | 5,852,409 | +0.33(+2.41%) |
Nov 18, 2002 | 13.87 | 13.88 | 13.58 | 13.68 | 4,590,099 | -0.14(-1.01%) |
Nov 15, 2002 | 13.61 | 13.92 | 13.54 | 13.82 | 6,324,730 | +0.14(+1.00%) |
Nov 14, 2002 | 13.54 | 13.68 | 13.40 | 13.68 | 5,850,480 | +0.22(+1.62%) |
Nov 13, 2002 | 13.39 | 13.61 | 13.32 | 13.46 | 6,139,210 | +0.10(+0.77%) |
Nov 12, 2002 | 13.36 | 13.45 | 13.25 | 13.36 | 11,322,203 | +0.15(+1.15%) |
Nov 11, 2002 | 13.02 | 13.26 | 12.98 | 13.21 | 7,340,429 | +0.19(+1.46%) |
Nov 08, 2002 | 13.16 | 13.33 | 12.98 | 13.02 | 5,719,619 | -0.14(-1.06%) |
Nov 07, 2002 | 13.17 | 13.26 | 13.11 | 13.16 | 3,673,430 | -0.00(-0.02%) |
Nov 06, 2002 | 13.25 | 13.26 | 13.07 | 13.16 | 3,364,765 | -0.09(-0.66%) |
Nov 05, 2002 | 13.08 | 13.25 | 13.08 | 13.25 | 4,951,494 | +0.21(+1.60%) |
Nov 04, 2002 | 13.03 | 13.17 | 12.95 | 13.04 | 6,648,506 | +0.05(+0.41%) |
Nov 01, 2002 | 12.83 | 13.04 | 12.76 | 12.98 | 6,870,037 | +0.13(+1.04%) |
Oct 31, 2002 | 12.78 | 12.95 | 12.49 | 12.85 | 6,602,850 | +0.15(+1.20%) |
Oct 30, 2002 | 12.79 | 12.81 | 12.57 | 12.70 | 5,711,259 | -0.03(-0.24%) |
Oct 29, 2002 | 12.57 | 12.73 | 12.45 | 12.73 | 11,095,527 | +0.25(+1.97%) |
Oct 28, 2002 | 12.62 | 12.66 | 12.44 | 12.48 | 8,898,543 | -0.14(-1.13%) |
Oct 25, 2002 | 12.75 | 12.85 | 12.57 | 12.63 | 8,049,072 | -0.13(-1.00%) |
Oct 24, 2002 | 12.94 | 12.95 | 12.70 | 12.75 | 9,703,643 | -0.13(-1.04%) |
Oct 23, 2002 | 12.67 | 12.90 | 12.61 | 12.89 | 26,170,898 | +0.06(+0.46%) |
Oct 22, 2002 | 13.02 | 13.16 | 12.77 | 12.83 | 30,889,608 | -0.81(-5.93%) |
Oct 21, 2002 | 13.09 | 13.64 | 12.98 | 13.64 | 4,843,783 | +0.67(+5.18%) |
Oct 18, 2002 | 13.06 | 13.12 | 12.75 | 12.97 | 5,291,025 | -0.22(-1.67%) |
Oct 17, 2002 | 13.16 | 13.22 | 12.88 | 13.19 | 7,170,021 | -0.08(-0.59%) |
Oct 16, 2002 | 13.31 | 13.48 | 13.08 | 13.26 | 2,272,221 | -0.05(-0.37%) |
Oct 15, 2002 | 13.42 | 13.44 | 13.12 | 13.31 | 3,098,542 | -0.01(-0.05%) |
Oct 14, 2002 | 12.91 | 13.35 | 12.91 | 13.32 | 5,482,654 | +0.41(+3.21%) |
Oct 11, 2002 | 13.19 | 13.19 | 12.85 | 12.91 | 8,105,982 | -0.28(-2.12%) |
Oct 10, 2002 | 13.37 | 13.48 | 13.14 | 13.19 | 4,500,072 | -0.19(-1.40%) |
Oct 09, 2002 | 13.75 | 13.75 | 13.12 | 13.37 | 9,090,815 | -0.38(-2.74%) |
Oct 08, 2002 | 13.72 | 13.99 | 13.67 | 13.75 | 6,060,436 | +0.07(+0.55%) |
Oct 07, 2002 | 13.84 | 13.96 | 13.64 | 13.68 | 4,423,549 | -0.20(-1.41%) |
Oct 04, 2002 | 14.11 | 14.24 | 13.84 | 13.87 | 3,530,994 | -0.17(-1.20%) |
Oct 03, 2002 | 13.93 | 14.17 | 13.91 | 14.04 | 4,147,680 | +0.28(+2.06%) |
Oct 02, 2002 | 14.16 | 14.25 | 13.45 | 13.76 | 5,036,698 | -0.40(-2.86%) |
Oct 01, 2002 | 13.85 | 14.22 | 13.83 | 14.16 | 3,738,378 | +0.35(+2.50%) |
Sep 30, 2002 | 13.70 | 13.87 | 13.57 | 13.82 | 4,155,397 | +0.07(+0.50%) |
Sep 27, 2002 | 14.00 | 14.00 | 13.72 | 13.75 | 3,568,612 | -0.30(-2.17%) |
Sep 26, 2002 | 13.68 | 14.05 | 13.66 | 14.05 | 5,040,878 | +0.45(+3.32%) |
Sep 25, 2002 | 13.90 | 13.94 | 13.45 | 13.60 | 7,466,789 | -0.21(-1.51%) |
Sep 24, 2002 | 13.42 | 13.89 | 13.37 | 13.81 | 6,195,798 | +0.39(+2.92%) |
Sep 23, 2002 | 13.48 | 13.63 | 13.36 | 13.42 | 3,434,536 | -0.16(-1.15%) |
Sep 20, 2002 | 13.37 | 13.60 | 13.34 | 13.57 | 5,039,592 | +0.26(+1.99%) |
Sep 19, 2002 | 13.25 | 13.49 | 13.10 | 13.31 | 3,118,155 | -0.06(-0.44%) |
Sep 18, 2002 | 13.16 | 13.41 | 13.03 | 13.37 | 4,405,544 | +0.24(+1.85%) |
Sep 17, 2002 | 13.36 | 13.36 | 13.04 | 13.12 | 3,249,016 | -0.17(-1.29%) |
Sep 16, 2002 | 13.11 | 13.32 | 13.07 | 13.30 | 1,999,567 | +0.16(+1.18%) |
Sep 13, 2002 | 12.93 | 13.18 | 12.93 | 13.14 | 2,771,550 | +0.21(+1.66%) |
Sep 12, 2002 | 13.00 | 13.03 | 12.90 | 12.93 | 1,843,949 | -0.15(-1.14%) |
Sep 11, 2002 | 13.19 | 13.19 | 13.03 | 13.08 | 1,665,181 | +0.02(+0.19%) |
Sep 10, 2002 | 13.17 | 13.19 | 12.91 | 13.05 | 3,224,258 | -0.05(-0.40%) |
Sep 09, 2002 | 12.94 | 13.17 | 12.91 | 13.10 | 2,954,498 | +0.17(+1.32%) |
Sep 06, 2002 | 12.90 | 12.98 | 12.66 | 12.93 | 21,702,978 | +0.07(+0.58%) |
Sep 05, 2002 | 12.50 | 12.86 | 12.39 | 12.86 | 6,253,994 | -0.01(-0.10%) |
Sep 04, 2002 | 12.83 | 12.94 | 12.72 | 12.87 | 2,787,627 | +0.08(+0.66%) |