Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.69 | 15.90 | 15.66 | 15.77 | 504,882 | +0.04(+0.26%) |
Nov 27, 2002 | 15.13 | 15.73 | 15.00 | 15.73 | 1,350,752 | +0.62(+4.10%) |
Nov 26, 2002 | 15.48 | 15.53 | 15.03 | 15.11 | 1,841,057 | -0.56(-3.56%) |
Nov 25, 2002 | 15.69 | 15.87 | 15.38 | 15.67 | 2,230,307 | +0.05(+0.32%) |
Nov 22, 2002 | 15.84 | 15.95 | 15.52 | 15.62 | 1,717,545 | -0.23(-1.47%) |
Nov 21, 2002 | 15.38 | 15.85 | 15.35 | 15.85 | 1,825,101 | +0.60(+3.93%) |
Nov 20, 2002 | 14.76 | 15.31 | 14.62 | 15.25 | 2,157,224 | +0.52(+3.51%) |
Nov 19, 2002 | 14.47 | 14.86 | 14.44 | 14.74 | 1,768,959 | +0.15(+1.01%) |
Nov 18, 2002 | 14.63 | 14.83 | 14.48 | 14.59 | 1,327,507 | +0.02(+0.10%) |
Nov 15, 2002 | 14.52 | 14.72 | 14.14 | 14.57 | 1,559,560 | +0.05(+0.31%) |
Nov 14, 2002 | 14.16 | 14.72 | 14.14 | 14.53 | 1,851,300 | +0.49(+3.51%) |
Nov 13, 2002 | 13.64 | 14.15 | 13.46 | 14.04 | 2,577,598 | +0.40(+2.94%) |
Nov 12, 2002 | 13.04 | 13.79 | 13.04 | 13.64 | 1,981,904 | +0.61(+4.68%) |
Nov 11, 2002 | 13.40 | 13.42 | 12.95 | 13.03 | 730,631 | -0.49(-3.61%) |
Nov 08, 2002 | 13.65 | 13.93 | 13.25 | 13.51 | 1,565,469 | -0.14(-1.00%) |
Nov 07, 2002 | 13.72 | 13.88 | 13.58 | 13.65 | 2,105,219 | -0.07(-0.52%) |
Nov 06, 2002 | 13.67 | 13.80 | 13.40 | 13.72 | 2,257,885 | +0.22(+1.62%) |
Nov 05, 2002 | 13.25 | 13.50 | 13.20 | 13.50 | 1,797,128 | +0.24(+1.80%) |
Nov 04, 2002 | 13.05 | 13.82 | 13.04 | 13.26 | 2,743,856 | +0.40(+3.08%) |
Nov 01, 2002 | 12.73 | 12.92 | 12.48 | 12.87 | 1,428,168 | +0.14(+1.08%) |
Oct 31, 2002 | 12.51 | 12.87 | 12.51 | 12.73 | 2,359,728 | +0.23(+1.83%) |
Oct 30, 2002 | 12.23 | 12.73 | 12.23 | 12.50 | 2,996,790 | +0.14(+1.15%) |
Oct 29, 2002 | 12.71 | 12.75 | 12.06 | 12.36 | 2,477,725 | -0.39(-3.03%) |
Oct 28, 2002 | 13.05 | 13.12 | 12.67 | 12.75 | 2,312,057 | -0.26(-1.99%) |
Oct 25, 2002 | 12.82 | 13.01 | 12.61 | 13.01 | 2,881,355 | +0.12(+0.91%) |
Oct 24, 2002 | 13.16 | 13.29 | 12.85 | 12.89 | 2,408,976 | -0.27(-2.04%) |
Oct 23, 2002 | 13.40 | 13.40 | 12.99 | 13.16 | 3,134,879 | -0.26(-1.93%) |
Oct 22, 2002 | 14.11 | 14.26 | 13.34 | 13.42 | 3,049,977 | -1.00(-6.94%) |
Oct 21, 2002 | 13.40 | 14.42 | 13.18 | 14.42 | 1,796,340 | +1.02(+7.62%) |
Oct 18, 2002 | 13.55 | 13.58 | 13.11 | 13.40 | 1,439,791 | -0.22(-1.64%) |
Oct 17, 2002 | 13.55 | 13.66 | 13.43 | 13.62 | 1,275,699 | +0.61(+4.68%) |
Oct 16, 2002 | 13.56 | 13.76 | 12.98 | 13.01 | 833,853 | -0.55(-4.08%) |
Oct 15, 2002 | 13.20 | 13.62 | 12.94 | 13.56 | 2,892,977 | +0.72(+5.61%) |
Oct 14, 2002 | 12.84 | 13.01 | 12.72 | 12.84 | 1,395,862 | -0.27(-2.09%) |
Oct 11, 2002 | 12.72 | 13.29 | 12.69 | 13.12 | 2,462,950 | +0.51(+4.03%) |
Oct 10, 2002 | 12.06 | 12.70 | 11.95 | 12.61 | 2,206,471 | +0.47(+3.89%) |
Oct 09, 2002 | 12.93 | 12.96 | 12.14 | 12.14 | 1,848,148 | -0.84(-6.49%) |
Oct 08, 2002 | 12.82 | 13.22 | 12.78 | 12.98 | 2,416,067 | +0.22(+1.75%) |
Oct 07, 2002 | 13.07 | 13.14 | 12.66 | 12.76 | 1,353,313 | -0.16(-1.26%) |
Oct 04, 2002 | 13.33 | 13.34 | 12.79 | 12.92 | 2,223,806 | -0.14(-1.05%) |
Oct 03, 2002 | 12.93 | 13.30 | 12.91 | 13.06 | 5,239,902 | +0.21(+1.62%) |
Oct 02, 2002 | 13.35 | 13.50 | 12.60 | 12.85 | 1,615,899 | -0.50(-3.76%) |
Oct 01, 2002 | 12.94 | 13.38 | 12.66 | 13.35 | 1,584,183 | +0.47(+3.62%) |
Sep 30, 2002 | 12.77 | 13.07 | 12.51 | 12.88 | 1,624,566 | +0.00(+0.00%) |
Sep 27, 2002 | 13.58 | 13.58 | 12.87 | 12.88 | 1,772,899 | -0.72(-5.30%) |
Sep 26, 2002 | 12.94 | 13.90 | 12.84 | 13.60 | 3,150,047 | +0.78(+6.05%) |
Sep 25, 2002 | 12.56 | 12.93 | 12.41 | 12.83 | 354,579 | +0.31(+2.47%) |
Sep 24, 2002 | 12.84 | 13.02 | 12.39 | 12.52 | 3,936,033 | -0.94(-6.98%) |
Sep 23, 2002 | 13.54 | 13.57 | 13.15 | 13.46 | 1,860,165 | -0.10(-0.75%) |
Sep 20, 2002 | 13.40 | 13.63 | 13.36 | 13.56 | 1,557,393 | +0.14(+1.02%) |
Sep 19, 2002 | 13.55 | 13.67 | 13.33 | 13.42 | 1,233,149 | -0.21(-1.56%) |
Sep 18, 2002 | 13.73 | 13.76 | 13.39 | 13.64 | 1,531,193 | -0.18(-1.32%) |
Sep 17, 2002 | 13.93 | 14.05 | 13.61 | 13.82 | 2,214,745 | +0.02(+0.11%) |
Sep 16, 2002 | 14.08 | 14.08 | 13.74 | 13.80 | 1,230,392 | -0.21(-1.49%) |
Sep 13, 2002 | 14.24 | 14.24 | 13.93 | 14.01 | 1,753,200 | -0.35(-2.40%) |
Sep 12, 2002 | 14.44 | 14.66 | 14.26 | 14.36 | 1,375,769 | -0.29(-1.98%) |
Sep 11, 2002 | 14.74 | 14.85 | 14.62 | 14.65 | 496,411 | +0.01(+0.07%) |
Sep 10, 2002 | 14.50 | 14.65 | 14.42 | 14.64 | 736,541 | +0.11(+0.77%) |
Sep 09, 2002 | 14.36 | 14.59 | 14.14 | 14.52 | 1,268,213 | +0.14(+0.99%) |
Sep 06, 2002 | 14.26 | 14.47 | 14.08 | 14.38 | 1,019,220 | +0.29(+2.09%) |
Sep 05, 2002 | 13.82 | 14.19 | 13.58 | 14.09 | 1,425,213 | +0.00(+0.00%) |
Sep 04, 2002 | 13.89 | 14.16 | 13.72 | 14.09 | 1,591,866 | +0.21(+1.54%) |