Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.03 | 14.11 | 14.00 | 14.00 | 201,446 | +0.04(+0.26%) |
Nov 27, 2002 | 13.86 | 14.11 | 13.86 | 13.97 | 183,256 | +0.15(+1.12%) |
Nov 26, 2002 | 13.96 | 13.96 | 13.81 | 13.81 | 305,562 | -0.10(-0.69%) |
Nov 25, 2002 | 13.85 | 13.99 | 13.75 | 13.91 | 232,803 | +0.43(+3.17%) |
Nov 22, 2002 | 13.50 | 13.55 | 13.41 | 13.48 | 355,109 | -0.11(-0.81%) |
Nov 21, 2002 | 13.54 | 13.62 | 13.30 | 13.59 | 285,879 | -0.02(-0.16%) |
Nov 20, 2002 | 13.42 | 13.85 | 13.33 | 13.61 | 321,580 | +0.27(+2.04%) |
Nov 19, 2002 | 13.43 | 13.43 | 13.24 | 13.34 | 388,639 | -0.01(-0.11%) |
Nov 18, 2002 | 13.50 | 13.50 | 13.27 | 13.36 | 284,793 | -0.07(-0.55%) |
Nov 15, 2002 | 13.18 | 13.44 | 13.18 | 13.43 | 212,984 | +0.32(+2.42%) |
Nov 14, 2002 | 13.05 | 13.19 | 12.99 | 13.11 | 158,279 | +0.17(+1.31%) |
Nov 13, 2002 | 12.93 | 12.99 | 12.78 | 12.94 | 190,179 | +0.03(+0.23%) |
Nov 12, 2002 | 12.82 | 12.92 | 12.60 | 12.91 | 216,785 | +0.32(+2.51%) |
Nov 11, 2002 | 12.89 | 12.89 | 12.53 | 12.60 | 284,658 | -0.55(-4.15%) |
Nov 08, 2002 | 13.37 | 13.39 | 13.08 | 13.14 | 248,549 | +0.03(+0.22%) |
Nov 07, 2002 | 13.11 | 13.26 | 13.08 | 13.11 | 255,337 | +0.01(+0.06%) |
Nov 06, 2002 | 13.18 | 13.18 | 13.00 | 13.11 | 387,281 | -0.23(-1.71%) |
Nov 05, 2002 | 13.16 | 13.33 | 13.15 | 13.33 | 356,331 | -0.40(-2.90%) |
Nov 04, 2002 | 14.14 | 14.14 | 13.72 | 13.73 | 425,561 | -0.12(-0.85%) |
Nov 01, 2002 | 13.33 | 13.85 | 13.33 | 13.85 | 269,318 | +0.53(+3.98%) |
Oct 31, 2002 | 13.41 | 13.44 | 13.22 | 13.32 | 325,788 | -0.32(-2.38%) |
Oct 30, 2002 | 13.43 | 13.87 | 13.41 | 13.64 | 276,513 | +0.38(+2.83%) |
Oct 29, 2002 | 12.93 | 13.33 | 12.90 | 13.27 | 9,637,924 | -1.00(-7.02%) |
Oct 28, 2002 | 14.72 | 14.72 | 14.18 | 14.27 | 664,338 | -1.06(-6.92%) |
Oct 25, 2002 | 15.19 | 15.46 | 15.12 | 15.33 | 118,777 | +0.41(+2.77%) |
Oct 24, 2002 | 15.17 | 15.25 | 14.81 | 14.92 | 205,654 | -0.07(-0.49%) |
Oct 23, 2002 | 14.85 | 14.99 | 14.81 | 14.99 | 212,034 | +0.18(+1.24%) |
Oct 22, 2002 | 14.77 | 14.94 | 14.75 | 14.81 | 253,165 | -0.32(-2.14%) |
Oct 21, 2002 | 15.01 | 15.17 | 14.89 | 15.13 | 217,871 | +0.30(+2.04%) |
Oct 18, 2002 | 14.96 | 15.02 | 14.81 | 14.83 | 138,324 | -0.31(-2.04%) |
Oct 17, 2002 | 15.31 | 15.31 | 15.04 | 15.14 | 132,894 | +0.37(+2.49%) |
Oct 16, 2002 | 14.84 | 15.02 | 14.59 | 14.77 | 144,568 | +0.06(+0.40%) |
Oct 15, 2002 | 14.55 | 14.83 | 14.51 | 14.71 | 246,377 | +0.71(+5.11%) |
Oct 14, 2002 | 14.09 | 14.19 | 13.85 | 14.00 | 175,111 | -0.10(-0.68%) |
Oct 11, 2002 | 14.17 | 14.37 | 14.00 | 14.09 | 286,694 | +0.01(+0.11%) |
Oct 10, 2002 | 13.67 | 14.15 | 13.64 | 14.08 | 262,124 | +0.30(+2.19%) |
Oct 09, 2002 | 14.07 | 14.07 | 13.70 | 13.78 | 507,959 | -0.47(-3.31%) |
Oct 08, 2002 | 14.18 | 14.31 | 13.96 | 14.25 | 490,991 | +0.21(+1.52%) |
Oct 07, 2002 | 14.45 | 14.45 | 13.63 | 14.03 | 442,122 | -0.69(-4.65%) |
Oct 04, 2002 | 14.77 | 14.81 | 14.55 | 14.72 | 172,939 | +0.10(+0.71%) |
Oct 03, 2002 | 14.77 | 14.77 | 14.54 | 14.62 | 105,066 | +0.18(+1.22%) |
Oct 02, 2002 | 14.62 | 14.81 | 14.37 | 14.44 | 342,757 | -0.64(-4.25%) |
Oct 01, 2002 | 14.66 | 15.14 | 14.62 | 15.08 | 291,445 | +0.44(+3.02%) |
Sep 30, 2002 | 14.95 | 14.95 | 14.48 | 14.64 | 346,965 | -0.31(-2.07%) |
Sep 27, 2002 | 15.28 | 15.28 | 14.86 | 14.95 | 122,442 | -0.37(-2.40%) |
Sep 26, 2002 | 14.95 | 15.32 | 14.95 | 15.32 | 152,442 | +0.25(+1.66%) |
Sep 25, 2002 | 14.79 | 15.19 | 14.79 | 15.06 | 226,559 | -0.04(-0.24%) |
Sep 24, 2002 | 15.15 | 15.34 | 15.01 | 15.10 | 408,050 | -0.20(-1.30%) |
Sep 23, 2002 | 15.36 | 15.44 | 15.25 | 15.30 | 96,786 | -0.21(-1.38%) |
Sep 20, 2002 | 15.58 | 15.69 | 15.47 | 15.51 | 102,623 | -0.01(-0.10%) |
Sep 19, 2002 | 15.84 | 15.84 | 15.47 | 15.53 | 1,561,072 | -0.13(-0.85%) |
Sep 18, 2002 | 15.47 | 15.83 | 15.40 | 15.66 | 368,956 | +0.61(+4.06%) |
Sep 17, 2002 | 15.26 | 15.43 | 14.96 | 15.05 | 271,355 | +0.12(+0.79%) |
Sep 16, 2002 | 14.99 | 15.01 | 14.79 | 14.93 | 325,381 | -0.04(-0.25%) |
Sep 13, 2002 | 14.91 | 14.99 | 14.74 | 14.97 | 659,179 | -0.11(-0.73%) |
Sep 12, 2002 | 15.25 | 15.29 | 14.98 | 15.08 | 143,482 | -0.19(-1.25%) |
Sep 11, 2002 | 15.45 | 15.45 | 15.19 | 15.27 | 79,954 | +0.31(+2.07%) |
Sep 10, 2002 | 15.06 | 15.18 | 14.95 | 14.96 | 184,342 | -0.10(-0.69%) |
Sep 09, 2002 | 15.04 | 15.14 | 14.92 | 15.06 | 126,378 | -0.04(-0.24%) |
Sep 06, 2002 | 14.92 | 15.17 | 14.92 | 15.10 | 173,211 | +0.39(+2.65%) |
Sep 05, 2002 | 14.83 | 14.83 | 14.66 | 14.71 | 202,803 | -0.13(-0.84%) |
Sep 04, 2002 | 14.92 | 14.92 | 14.73 | 14.84 | 408,865 | -0.34(-2.23%) |