Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.37 | 12.55 | 12.27 | 12.46 | 3,400,140 | +0.00(+0.00%) |
Nov 27, 2002 | 12.25 | 12.55 | 12.23 | 12.46 | 6,081,991 | +0.19(+1.54%) |
Nov 26, 2002 | 12.10 | 12.39 | 12.08 | 12.27 | 6,313,252 | -0.01(-0.05%) |
Nov 25, 2002 | 12.44 | 12.58 | 12.14 | 12.27 | 9,311,620 | -0.28(-2.20%) |
Nov 22, 2002 | 12.48 | 12.83 | 12.47 | 12.55 | 8,561,546 | -0.04(-0.32%) |
Nov 21, 2002 | 12.15 | 12.70 | 12.15 | 12.59 | 7,986,587 | +0.44(+3.60%) |
Nov 20, 2002 | 11.97 | 12.25 | 11.95 | 12.15 | 5,951,879 | +0.14(+1.18%) |
Nov 19, 2002 | 11.92 | 12.13 | 11.81 | 12.01 | 7,642,295 | +0.06(+0.51%) |
Nov 18, 2002 | 11.80 | 12.06 | 11.70 | 11.95 | 12,361,825 | +0.25(+2.13%) |
Nov 15, 2002 | 11.65 | 11.78 | 11.51 | 11.70 | 9,745,624 | +0.05(+0.46%) |
Nov 14, 2002 | 11.55 | 11.70 | 11.42 | 11.65 | 8,960,942 | +0.10(+0.87%) |
Nov 13, 2002 | 11.22 | 11.57 | 11.12 | 11.55 | 11,943,417 | +0.04(+0.35%) |
Nov 12, 2002 | 11.45 | 11.61 | 10.94 | 11.51 | 15,990,998 | +0.00(+0.00%) |
Nov 11, 2002 | 11.68 | 11.77 | 11.50 | 11.51 | 10,407,323 | -0.47(-3.93%) |
Nov 08, 2002 | 11.78 | 12.06 | 11.11 | 11.98 | 29,617,850 | -1.02(-7.87%) |
Nov 07, 2002 | 12.79 | 13.26 | 12.66 | 13.00 | 11,649,774 | +0.17(+1.31%) |
Nov 06, 2002 | 12.68 | 12.94 | 12.58 | 12.83 | 11,329,692 | +0.09(+0.69%) |
Nov 05, 2002 | 12.46 | 12.74 | 12.39 | 12.74 | 8,562,288 | +0.34(+2.71%) |
Nov 04, 2002 | 12.33 | 12.63 | 12.25 | 12.41 | 10,913,661 | +0.20(+1.65%) |
Nov 01, 2002 | 12.13 | 12.37 | 12.11 | 12.21 | 6,436,086 | +0.01(+0.11%) |
Oct 31, 2002 | 12.19 | 12.39 | 12.05 | 12.19 | 8,011,837 | -0.06(-0.49%) |
Oct 30, 2002 | 12.36 | 12.37 | 12.02 | 12.25 | 7,067,931 | -0.15(-1.20%) |
Oct 29, 2002 | 12.23 | 12.49 | 12.05 | 12.40 | 5,638,630 | +0.07(+0.55%) |
Oct 28, 2002 | 12.67 | 12.68 | 12.29 | 12.33 | 5,745,869 | -0.12(-0.97%) |
Oct 25, 2002 | 12.41 | 12.62 | 12.31 | 12.46 | 7,615,709 | -0.14(-1.12%) |
Oct 24, 2002 | 12.98 | 13.00 | 12.50 | 12.60 | 6,778,001 | -0.36(-2.81%) |
Oct 23, 2002 | 12.56 | 13.04 | 12.47 | 12.96 | 9,576,597 | +0.20(+1.58%) |
Oct 22, 2002 | 12.76 | 13.43 | 12.56 | 12.76 | 25,156,466 | +0.44(+3.55%) |
Oct 21, 2002 | 11.84 | 12.42 | 11.78 | 12.32 | 10,363,656 | +0.55(+4.69%) |
Oct 18, 2002 | 11.76 | 11.87 | 11.62 | 11.77 | 7,800,034 | -0.24(-1.96%) |
Oct 17, 2002 | 11.84 | 12.00 | 11.51 | 12.00 | 9,873,953 | +0.22(+1.89%) |
Oct 16, 2002 | 11.82 | 11.96 | 11.65 | 11.78 | 7,350,138 | -0.38(-3.10%) |
Oct 15, 2002 | 12.23 | 12.49 | 11.84 | 12.16 | 11,688,986 | +0.06(+0.50%) |
Oct 14, 2002 | 12.00 | 12.12 | 11.88 | 12.10 | 4,927,471 | +0.00(+0.00%) |
Oct 11, 2002 | 11.73 | 12.29 | 11.61 | 12.10 | 10,122,295 | +0.54(+4.66%) |
Oct 10, 2002 | 10.92 | 11.65 | 10.60 | 11.56 | 17,653,638 | +0.41(+3.68%) |
Oct 09, 2002 | 11.68 | 11.82 | 11.04 | 11.15 | 11,511,641 | -0.67(-5.70%) |
Oct 08, 2002 | 11.78 | 12.02 | 11.58 | 11.82 | 7,627,442 | +0.07(+0.63%) |
Oct 07, 2002 | 11.61 | 11.91 | 11.59 | 11.75 | 8,013,174 | -0.03(-0.29%) |
Oct 04, 2002 | 12.09 | 12.15 | 11.62 | 11.78 | 7,758,446 | -0.20(-1.63%) |
Oct 03, 2002 | 12.21 | 12.43 | 11.94 | 11.98 | 7,534,463 | -0.27(-2.20%) |
Oct 02, 2002 | 12.15 | 12.71 | 12.12 | 12.25 | 10,838,653 | -0.06(-0.49%) |
Oct 01, 2002 | 12.01 | 12.44 | 11.88 | 12.31 | 10,658,338 | +0.42(+3.51%) |
Sep 30, 2002 | 12.05 | 12.14 | 11.73 | 11.89 | 15,042,636 | -0.48(-3.86%) |
Sep 27, 2002 | 12.30 | 12.69 | 12.25 | 12.37 | 16,884,552 | -0.05(-0.43%) |
Sep 26, 2002 | 12.17 | 12.52 | 12.15 | 12.42 | 11,089,223 | +0.24(+1.93%) |
Sep 25, 2002 | 12.12 | 12.39 | 12.02 | 12.19 | 13,324,000 | +0.13(+1.12%) |
Sep 24, 2002 | 12.09 | 12.17 | 11.92 | 12.05 | 13,430,496 | -0.17(-1.43%) |
Sep 23, 2002 | 12.02 | 12.39 | 11.98 | 12.23 | 13,804,939 | +0.14(+1.17%) |
Sep 20, 2002 | 12.12 | 12.28 | 11.98 | 12.09 | 19,310,636 | +0.07(+0.56%) |
Sep 19, 2002 | 11.99 | 12.39 | 11.98 | 12.02 | 22,233,550 | -0.21(-1.71%) |
Sep 18, 2002 | 12.52 | 12.59 | 12.05 | 12.23 | 29,088,342 | -0.51(-3.97%) |
Sep 17, 2002 | 14.27 | 14.27 | 12.72 | 12.73 | 35,891,592 | -1.87(-12.82%) |
Sep 16, 2002 | 14.27 | 14.77 | 14.10 | 14.60 | 13,098,977 | +0.78(+5.65%) |
Sep 13, 2002 | 13.53 | 13.92 | 13.47 | 13.82 | 12,338,357 | +0.15(+1.08%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.39 | 13.67 | 23,699,538 | -0.69(-4.83%) |
Sep 11, 2002 | 14.44 | 14.53 | 14.33 | 14.37 | 7,158,534 | +0.03(+0.19%) |
Sep 10, 2002 | 14.54 | 14.68 | 14.03 | 14.34 | 8,988,420 | -0.10(-0.70%) |
Sep 09, 2002 | 14.10 | 14.60 | 14.08 | 14.44 | 10,695,025 | +0.06(+0.42%) |
Sep 06, 2002 | 14.78 | 14.95 | 14.12 | 14.38 | 12,744,289 | -0.41(-2.78%) |
Sep 05, 2002 | 14.71 | 14.94 | 14.01 | 14.79 | 14,978,769 | -0.18(-1.21%) |
Sep 04, 2002 | 15.50 | 15.51 | 14.81 | 14.97 | 10,275,429 | -0.53(-3.43%) |