Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.57 | 15.70 | 15.51 | 15.59 | 678,127 | +0.15(+0.98%) |
Nov 27, 2002 | 15.25 | 15.51 | 15.25 | 15.44 | 1,263,200 | +0.48(+3.19%) |
Nov 26, 2002 | 15.09 | 15.09 | 14.81 | 14.96 | 1,766,967 | -0.13(-0.88%) |
Nov 25, 2002 | 15.10 | 15.22 | 14.97 | 15.10 | 1,233,622 | -0.08(-0.51%) |
Nov 22, 2002 | 15.43 | 15.43 | 15.12 | 15.17 | 2,511,544 | -0.37(-2.36%) |
Nov 21, 2002 | 15.47 | 15.54 | 15.31 | 15.54 | 1,517,650 | +0.15(+0.96%) |
Nov 20, 2002 | 14.90 | 15.44 | 14.81 | 15.39 | 1,775,611 | +0.59(+3.98%) |
Nov 19, 2002 | 14.79 | 15.10 | 14.74 | 14.80 | 1,203,234 | -0.12(-0.79%) |
Nov 18, 2002 | 14.92 | 14.92 | 14.70 | 14.92 | 1,105,182 | +0.20(+1.38%) |
Nov 15, 2002 | 14.58 | 14.79 | 14.52 | 14.72 | 1,017,934 | +0.14(+0.97%) |
Nov 14, 2002 | 14.36 | 14.62 | 14.32 | 14.58 | 2,067,607 | +0.37(+2.58%) |
Nov 13, 2002 | 14.70 | 14.84 | 14.09 | 14.21 | 1,620,159 | -0.48(-3.28%) |
Nov 12, 2002 | 14.83 | 14.88 | 14.63 | 14.69 | 1,262,930 | -0.10(-0.65%) |
Nov 11, 2002 | 15.07 | 15.21 | 14.74 | 14.79 | 1,123,550 | -0.29(-1.89%) |
Nov 08, 2002 | 14.81 | 15.12 | 14.81 | 15.07 | 2,019,121 | -0.20(-1.33%) |
Nov 07, 2002 | 15.38 | 15.44 | 15.16 | 15.28 | 1,217,955 | -0.11(-0.72%) |
Nov 06, 2002 | 15.59 | 15.59 | 15.16 | 15.39 | 1,715,375 | -0.00(-0.02%) |
Nov 05, 2002 | 15.62 | 15.71 | 15.24 | 15.39 | 1,415,141 | -0.16(-1.02%) |
Nov 04, 2002 | 15.60 | 15.75 | 15.47 | 15.55 | 2,856,213 | +0.00(+0.00%) |
Nov 01, 2002 | 15.25 | 15.57 | 15.25 | 15.55 | 1,426,215 | +0.30(+1.97%) |
Oct 31, 2002 | 15.38 | 15.55 | 15.15 | 15.25 | 2,879,713 | +0.07(+0.49%) |
Oct 30, 2002 | 14.71 | 15.27 | 14.71 | 15.18 | 40,517 | +0.61(+4.17%) |
Oct 29, 2002 | 15.03 | 15.03 | 14.49 | 14.57 | 1,952,132 | -0.50(-3.34%) |
Oct 28, 2002 | 15.03 | 15.36 | 14.73 | 15.07 | 1,526,158 | +0.17(+1.17%) |
Oct 25, 2002 | 15.18 | 15.18 | 14.82 | 14.90 | 2,248,585 | -0.28(-1.83%) |
Oct 24, 2002 | 15.22 | 15.37 | 15.04 | 15.18 | 2,077,196 | -0.02(-0.15%) |
Oct 23, 2002 | 14.64 | 15.26 | 14.62 | 15.20 | 2,019,391 | +0.56(+3.82%) |
Oct 22, 2002 | 14.97 | 14.98 | 14.38 | 14.64 | 1,896,218 | -0.52(-3.42%) |
Oct 21, 2002 | 14.83 | 15.29 | 14.78 | 15.16 | 1,531,426 | +0.26(+1.74%) |
Oct 18, 2002 | 14.81 | 15.06 | 14.72 | 14.90 | 1,537,233 | -0.11(-0.74%) |
Oct 17, 2002 | 14.55 | 15.01 | 14.41 | 15.01 | 2,187,269 | +0.83(+5.82%) |
Oct 16, 2002 | 14.41 | 14.51 | 14.09 | 14.19 | 1,674,723 | -0.22(-1.54%) |
Oct 15, 2002 | 14.53 | 14.64 | 14.37 | 14.41 | 1,951,997 | +0.21(+1.51%) |
Oct 14, 2002 | 13.63 | 14.32 | 13.59 | 14.19 | 2,516,001 | +0.56(+4.13%) |
Oct 11, 2002 | 13.39 | 13.73 | 13.39 | 13.63 | 2,068,418 | +0.24(+1.80%) |
Oct 10, 2002 | 12.98 | 13.43 | 12.87 | 13.39 | 1,798,706 | +0.32(+2.44%) |
Oct 09, 2002 | 13.46 | 13.58 | 13.02 | 13.07 | 2,217,657 | -0.56(-4.13%) |
Oct 08, 2002 | 13.77 | 13.82 | 13.36 | 13.63 | 1,350,583 | -0.14(-0.99%) |
Oct 07, 2002 | 14.01 | 14.23 | 13.72 | 13.77 | 1,269,683 | -0.19(-1.35%) |
Oct 04, 2002 | 14.40 | 14.42 | 13.72 | 13.96 | 2,358,253 | -0.20(-1.39%) |
Oct 03, 2002 | 14.45 | 14.49 | 13.98 | 14.16 | 2,478,049 | -0.35(-2.42%) |
Oct 02, 2002 | 14.43 | 14.99 | 14.31 | 14.51 | 2,680,772 | +0.07(+0.49%) |
Oct 01, 2002 | 14.21 | 14.44 | 14.06 | 14.44 | 1,580,452 | +0.24(+1.67%) |
Sep 30, 2002 | 14.18 | 14.34 | 13.94 | 14.20 | 1,402,580 | -0.07(-0.49%) |
Sep 27, 2002 | 14.35 | 14.68 | 14.25 | 14.27 | 1,517,110 | -0.08(-0.54%) |
Sep 26, 2002 | 13.99 | 14.44 | 13.96 | 14.35 | 1,398,663 | +0.37(+2.62%) |
Sep 25, 2002 | 14.07 | 14.22 | 13.78 | 13.98 | 1,675,668 | +0.12(+0.88%) |
Sep 24, 2002 | 13.89 | 13.95 | 13.60 | 13.86 | 1,761,160 | -0.03(-0.21%) |
Sep 23, 2002 | 13.68 | 14.01 | 13.56 | 13.89 | 1,605,303 | +0.31(+2.29%) |
Sep 20, 2002 | 13.64 | 13.78 | 13.47 | 13.58 | 1,480,239 | -0.06(-0.43%) |
Sep 19, 2002 | 13.72 | 14.03 | 13.58 | 13.64 | 1,577,616 | -0.37(-2.64%) |
Sep 18, 2002 | 13.80 | 14.16 | 13.80 | 14.01 | 1,215,794 | +0.21(+1.50%) |
Sep 17, 2002 | 13.96 | 13.96 | 13.70 | 13.80 | 1,319,924 | -0.27(-1.90%) |
Sep 16, 2002 | 13.99 | 14.25 | 13.83 | 14.07 | 1,226,329 | +0.07(+0.53%) |
Sep 13, 2002 | 13.86 | 14.17 | 13.86 | 13.99 | 1,108,693 | +0.10(+0.72%) |
Sep 12, 2002 | 14.22 | 14.22 | 13.79 | 13.89 | 1,296,019 | -0.36(-2.49%) |
Sep 11, 2002 | 14.35 | 14.46 | 14.22 | 14.25 | 1,060,207 | +0.07(+0.47%) |
Sep 10, 2002 | 13.77 | 14.21 | 13.71 | 14.18 | 1,661,352 | +0.50(+3.68%) |
Sep 09, 2002 | 13.66 | 13.82 | 13.53 | 13.68 | 1,108,288 | -0.06(-0.46%) |
Sep 06, 2002 | 13.79 | 13.92 | 13.64 | 13.74 | 1,264,821 | +0.20(+1.48%) |
Sep 05, 2002 | 13.35 | 13.65 | 13.35 | 13.54 | 1,355,175 | +0.04(+0.30%) |
Sep 04, 2002 | 13.63 | 13.81 | 13.12 | 13.50 | 2,227,516 | -0.17(-1.27%) |