Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.43 | 12.46 | 12.15 | 12.33 | 700,416 | -0.05(-0.41%) |
Nov 27, 2002 | 12.23 | 12.39 | 12.09 | 12.39 | 1,235,987 | +0.22(+1.78%) |
Nov 26, 2002 | 12.26 | 12.37 | 12.15 | 12.17 | 2,116,155 | -0.17(-1.39%) |
Nov 25, 2002 | 12.20 | 12.55 | 12.17 | 12.34 | 2,325,017 | +0.18(+1.45%) |
Nov 22, 2002 | 12.13 | 12.45 | 12.13 | 12.16 | 3,114,169 | +0.02(+0.14%) |
Nov 21, 2002 | 11.80 | 12.24 | 11.80 | 12.15 | 2,816,747 | +0.40(+3.40%) |
Nov 20, 2002 | 11.55 | 11.93 | 11.35 | 11.75 | 2,610,690 | +0.20(+1.73%) |
Nov 19, 2002 | 11.39 | 11.66 | 11.29 | 11.55 | 1,984,454 | +0.14(+1.25%) |
Nov 18, 2002 | 11.40 | 11.52 | 11.32 | 11.40 | 2,472,852 | +0.00(+0.00%) |
Nov 15, 2002 | 11.23 | 11.53 | 11.23 | 11.40 | 4,264,052 | +0.11(+1.01%) |
Nov 14, 2002 | 11.12 | 11.40 | 11.04 | 11.29 | 3,027,713 | +0.39(+3.56%) |
Nov 13, 2002 | 10.83 | 10.95 | 10.75 | 10.90 | 3,612,387 | -0.03(-0.31%) |
Nov 12, 2002 | 10.98 | 11.06 | 10.76 | 10.94 | 2,260,482 | +0.01(+0.05%) |
Nov 11, 2002 | 11.26 | 11.27 | 10.78 | 10.93 | 3,233,419 | +0.07(+0.63%) |
Nov 08, 2002 | 10.81 | 11.26 | 10.75 | 10.86 | 1,910,975 | -0.22(-2.01%) |
Nov 07, 2002 | 10.92 | 11.40 | 10.85 | 11.09 | 3,309,353 | -0.08(-0.71%) |
Nov 06, 2002 | 10.81 | 11.38 | 10.67 | 11.17 | 5,817,629 | +0.49(+4.59%) |
Nov 05, 2002 | 10.59 | 10.70 | 10.26 | 10.67 | 6,054,725 | +0.13(+1.19%) |
Nov 04, 2002 | 10.75 | 10.96 | 10.45 | 10.55 | 4,792,433 | -0.06(-0.54%) |
Nov 01, 2002 | 10.83 | 10.95 | 10.42 | 10.61 | 6,471,573 | -0.22(-2.00%) |
Oct 31, 2002 | 11.43 | 11.60 | 10.61 | 10.82 | 10,915,727 | -0.59(-5.15%) |
Oct 30, 2002 | 13.08 | 12.11 | 11.13 | 11.41 | 14,731,365 | -1.66(-12.70%) |
Oct 29, 2002 | 13.13 | 13.13 | 12.65 | 13.07 | 2,302,219 | -0.06(-0.43%) |
Oct 28, 2002 | 13.57 | 13.73 | 12.97 | 13.13 | 1,856,611 | -0.36(-2.66%) |
Oct 25, 2002 | 12.97 | 13.57 | 12.97 | 13.49 | 841,060 | +0.23(+1.76%) |
Oct 24, 2002 | 13.62 | 13.67 | 13.17 | 13.25 | 1,297,716 | -0.17(-1.23%) |
Oct 23, 2002 | 13.09 | 13.53 | 13.06 | 13.42 | 1,633,369 | +0.16(+1.20%) |
Oct 22, 2002 | 13.42 | 13.74 | 13.13 | 13.26 | 2,381,310 | -0.17(-1.23%) |
Oct 21, 2002 | 13.08 | 13.47 | 12.69 | 13.42 | 3,088,040 | +0.35(+2.66%) |
Oct 18, 2002 | 13.12 | 13.16 | 12.72 | 13.08 | 3,935,238 | -0.05(-0.35%) |
Oct 17, 2002 | 13.74 | 13.74 | 13.01 | 13.12 | 10,206,367 | -0.27(-2.00%) |
Oct 16, 2002 | 13.71 | 13.71 | 13.14 | 13.39 | 1,872,745 | -0.33(-2.37%) |
Oct 15, 2002 | 14.26 | 14.40 | 13.41 | 13.71 | 2,804,120 | +0.11(+0.84%) |
Oct 14, 2002 | 13.24 | 13.86 | 13.16 | 13.60 | 1,513,593 | +0.30(+2.23%) |
Oct 11, 2002 | 13.40 | 13.49 | 12.83 | 13.30 | 11,679,451 | +0.79(+6.34%) |
Oct 10, 2002 | 12.29 | 12.80 | 11.29 | 12.51 | 5,083,542 | -0.23(-1.79%) |
Oct 09, 2002 | 13.06 | 13.06 | 12.64 | 12.74 | 1,565,853 | -0.44(-3.37%) |
Oct 08, 2002 | 12.97 | 13.29 | 12.66 | 13.18 | 3,082,428 | +0.59(+4.71%) |
Oct 07, 2002 | 12.86 | 13.06 | 12.48 | 12.59 | 12,521,213 | -0.22(-1.74%) |
Oct 04, 2002 | 13.13 | 13.23 | 12.67 | 12.81 | 2,171,045 | -0.29(-2.22%) |
Oct 03, 2002 | 13.08 | 13.23 | 12.94 | 13.10 | 2,890,751 | -0.09(-0.65%) |
Oct 02, 2002 | 12.97 | 13.49 | 12.62 | 13.19 | 5,317,657 | -0.57(-4.14%) |
Oct 01, 2002 | 13.85 | 13.94 | 13.55 | 13.76 | 3,306,722 | -0.06(-0.45%) |
Sep 30, 2002 | 14.00 | 14.00 | 13.43 | 13.82 | 2,272,933 | -0.21(-1.46%) |
Sep 27, 2002 | 14.28 | 14.43 | 13.99 | 14.03 | 1,475,889 | -0.49(-3.38%) |
Sep 26, 2002 | 14.16 | 14.68 | 14.00 | 14.52 | 2,705,739 | +0.39(+2.79%) |
Sep 25, 2002 | 13.23 | 14.15 | 13.23 | 14.12 | 2,746,074 | +0.98(+7.46%) |
Sep 24, 2002 | 13.10 | 13.22 | 12.73 | 13.14 | 1,923,602 | +0.04(+0.31%) |
Sep 23, 2002 | 13.31 | 13.46 | 12.97 | 13.10 | 2,153,157 | -0.23(-1.75%) |
Sep 20, 2002 | 13.67 | 13.74 | 13.23 | 13.34 | 2,882,334 | -0.40(-2.95%) |
Sep 19, 2002 | 13.46 | 14.11 | 13.43 | 13.74 | 4,302,808 | +0.31(+2.34%) |
Sep 18, 2002 | 12.80 | 13.55 | 12.57 | 13.43 | 3,183,615 | +0.51(+3.97%) |
Sep 17, 2002 | 13.40 | 13.46 | 12.85 | 12.92 | 1,477,468 | -0.48(-3.62%) |
Sep 16, 2002 | 13.43 | 13.53 | 13.16 | 13.40 | 1,088,503 | +0.02(+0.17%) |
Sep 13, 2002 | 13.14 | 13.39 | 12.94 | 13.38 | 1,419,772 | +0.13(+0.95%) |
Sep 12, 2002 | 13.66 | 13.66 | 12.97 | 13.25 | 2,869,357 | -0.46(-3.37%) |
Sep 11, 2002 | 13.80 | 13.86 | 13.60 | 13.71 | 1,065,180 | -0.09(-0.62%) |
Sep 10, 2002 | 14.23 | 14.23 | 13.72 | 13.80 | 1,747,533 | -0.48(-3.39%) |
Sep 09, 2002 | 14.15 | 14.36 | 13.93 | 14.28 | 10,995,519 | +0.09(+0.64%) |
Sep 06, 2002 | 14.23 | 14.23 | 13.83 | 14.19 | 1,162,158 | +0.23(+1.63%) |
Sep 05, 2002 | 14.20 | 14.20 | 13.75 | 13.96 | 1,486,061 | -0.29(-2.00%) |
Sep 04, 2002 | 13.89 | 14.33 | 13.71 | 14.25 | 1,855,208 | +0.38(+2.71%) |