Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.36 | 13.70 | 13.34 | 13.64 | 14,572 | +0.38(+2.89%) |
Nov 27, 2002 | 12.86 | 13.26 | 12.86 | 13.26 | 32,507 | +0.50(+3.92%) |
Nov 26, 2002 | 12.95 | 12.95 | 12.76 | 12.76 | 32,813 | -0.23(-1.74%) |
Nov 25, 2002 | 13.05 | 13.27 | 12.98 | 12.98 | 19,362 | -0.02(-0.15%) |
Nov 22, 2002 | 12.61 | 13.20 | 12.61 | 13.00 | 52,073 | +0.73(+5.91%) |
Nov 21, 2002 | 12.32 | 12.69 | 12.23 | 12.28 | 62,671 | -0.04(-0.32%) |
Nov 20, 2002 | 12.28 | 12.56 | 12.22 | 12.32 | 47,182 | +0.04(+0.32%) |
Nov 19, 2002 | 12.02 | 12.81 | 12.02 | 12.28 | 24,661 | +0.26(+2.12%) |
Nov 18, 2002 | 12.36 | 12.36 | 11.78 | 12.02 | 28,635 | -0.35(-2.86%) |
Nov 15, 2002 | 11.92 | 12.52 | 11.92 | 12.37 | 23,642 | +0.35(+2.94%) |
Nov 14, 2002 | 11.42 | 12.02 | 11.42 | 12.02 | 26,393 | +0.60(+5.24%) |
Nov 13, 2002 | 11.62 | 12.07 | 11.42 | 11.42 | 67,155 | -0.29(-2.51%) |
Nov 12, 2002 | 12.50 | 12.51 | 11.68 | 11.72 | 57,067 | -0.88(-7.01%) |
Nov 11, 2002 | 12.66 | 12.66 | 12.36 | 12.60 | 15,897 | -0.12(-0.93%) |
Nov 08, 2002 | 12.41 | 12.76 | 12.41 | 12.72 | 15,285 | +0.30(+2.45%) |
Nov 07, 2002 | 12.86 | 12.86 | 12.36 | 12.41 | 51,564 | -0.55(-4.24%) |
Nov 06, 2002 | 12.18 | 13.20 | 12.18 | 12.96 | 58,188 | +0.79(+6.45%) |
Nov 05, 2002 | 11.71 | 12.46 | 11.71 | 12.18 | 49,526 | +0.48(+4.11%) |
Nov 04, 2002 | 12.07 | 12.07 | 11.68 | 11.70 | 26,495 | -0.27(-2.30%) |
Nov 01, 2002 | 12.51 | 12.56 | 11.87 | 11.97 | 43,921 | -0.48(-3.86%) |
Oct 31, 2002 | 13.10 | 13.10 | 12.27 | 12.45 | 17,833 | -0.59(-4.51%) |
Oct 30, 2002 | 13.10 | 13.18 | 12.93 | 13.04 | 31,692 | +0.03(+0.23%) |
Oct 29, 2002 | 12.27 | 13.01 | 12.17 | 13.01 | 66,136 | +0.79(+6.51%) |
Oct 28, 2002 | 12.61 | 12.90 | 11.98 | 12.22 | 123,203 | -1.15(-8.59%) |
Oct 25, 2002 | 12.76 | 13.39 | 12.76 | 13.37 | 52,481 | +0.00(+0.00%) |
Oct 24, 2002 | 13.74 | 13.83 | 12.96 | 13.37 | 80,607 | -0.38(-2.78%) |
Oct 23, 2002 | 14.79 | 14.96 | 13.35 | 13.75 | 97,116 | -1.04(-7.03%) |
Oct 22, 2002 | 15.01 | 15.31 | 14.71 | 14.79 | 34,240 | -0.41(-2.71%) |
Oct 21, 2002 | 16.15 | 16.24 | 15.17 | 15.20 | 30,775 | -1.04(-6.40%) |
Oct 18, 2002 | 16.49 | 16.49 | 16.24 | 16.24 | 23,947 | -0.15(-0.90%) |
Oct 17, 2002 | 16.38 | 16.54 | 16.34 | 16.39 | 8,254 | +0.10(+0.60%) |
Oct 16, 2002 | 16.14 | 16.42 | 16.14 | 16.29 | 12,228 | +0.10(+0.61%) |
Oct 15, 2002 | 16.30 | 16.49 | 15.95 | 16.19 | 40,456 | -0.08(-0.48%) |
Oct 14, 2002 | 16.44 | 16.46 | 16.25 | 16.27 | 122,286 | -0.31(-1.89%) |
Oct 11, 2002 | 16.53 | 16.83 | 16.39 | 16.58 | 19,463 | +0.00(+0.00%) |
Oct 10, 2002 | 15.41 | 16.58 | 15.23 | 16.58 | 21,298 | +1.08(+6.96%) |
Oct 09, 2002 | 17.25 | 17.27 | 15.50 | 15.50 | 32,202 | -1.99(-11.39%) |
Oct 08, 2002 | 17.45 | 17.52 | 17.24 | 17.50 | 47,793 | +0.05(+0.28%) |
Oct 07, 2002 | 17.57 | 17.61 | 17.37 | 17.45 | 32,304 | -0.02(-0.11%) |
Oct 04, 2002 | 18.24 | 18.50 | 17.22 | 17.47 | 50,545 | -0.89(-4.86%) |
Oct 03, 2002 | 18.84 | 18.97 | 18.35 | 18.36 | 49,729 | -0.38(-2.04%) |
Oct 02, 2002 | 18.63 | 19.38 | 18.07 | 18.74 | 580,862 | +0.29(+1.60%) |
Oct 01, 2002 | 17.38 | 18.46 | 17.21 | 18.45 | 35,055 | +1.17(+6.76%) |
Sep 30, 2002 | 16.58 | 17.28 | 16.58 | 17.28 | 20,584 | +0.70(+4.20%) |
Sep 27, 2002 | 16.58 | 16.82 | 16.58 | 16.58 | 9,579 | -0.04(-0.24%) |
Sep 26, 2002 | 16.28 | 16.62 | 16.24 | 16.62 | 15,183 | +0.44(+2.73%) |
Sep 25, 2002 | 15.90 | 16.18 | 15.72 | 16.18 | 13,145 | +0.29(+1.85%) |
Sep 24, 2002 | 15.87 | 16.19 | 15.69 | 15.89 | 21,705 | -0.01(-0.06%) |
Sep 23, 2002 | 16.53 | 16.53 | 15.90 | 15.90 | 12,942 | -0.74(-4.42%) |
Sep 20, 2002 | 16.68 | 16.88 | 16.39 | 16.63 | 30,979 | +0.04(+0.24%) |
Sep 19, 2002 | 16.29 | 16.63 | 16.19 | 16.59 | 11,413 | +0.19(+1.14%) |
Sep 18, 2002 | 16.78 | 16.89 | 16.34 | 16.41 | 23,642 | -0.37(-2.22%) |
Sep 17, 2002 | 17.27 | 17.27 | 16.78 | 16.78 | 11,922 | -0.74(-4.20%) |
Sep 16, 2002 | 15.80 | 18.06 | 15.70 | 17.52 | 69,805 | +1.33(+8.25%) |
Sep 13, 2002 | 17.27 | 17.46 | 15.90 | 16.18 | 55,334 | -1.19(-6.84%) |
Sep 12, 2002 | 18.60 | 18.62 | 16.88 | 17.37 | 59,716 | -1.13(-6.10%) |
Sep 11, 2002 | 18.20 | 18.55 | 17.96 | 18.50 | 18,444 | +0.39(+2.17%) |
Sep 10, 2002 | 18.52 | 18.64 | 17.96 | 18.11 | 34,851 | -0.40(-2.17%) |
Sep 09, 2002 | 18.64 | 18.64 | 18.20 | 18.51 | 30,673 | -0.14(-0.74%) |
Sep 06, 2002 | 19.13 | 19.16 | 18.64 | 18.64 | 27,922 | -0.29(-1.55%) |
Sep 05, 2002 | 18.66 | 18.94 | 18.61 | 18.94 | 37,501 | +0.25(+1.31%) |
Sep 04, 2002 | 18.25 | 18.74 | 18.25 | 18.69 | 43,106 | +0.54(+2.97%) |