Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.61 | 18.61 | 18.12 | 18.12 | 774,800 | +0.03(+0.17%) |
Nov 27, 2002 | 17.48 | 18.11 | 17.48 | 18.09 | 1,792,200 | +1.32(+7.87%) |
Nov 26, 2002 | 18.30 | 18.30 | 16.60 | 16.77 | 2,392,600 | -1.68(-9.11%) |
Nov 25, 2002 | 17.53 | 18.90 | 17.45 | 18.45 | 2,516,600 | +0.93(+5.31%) |
Nov 22, 2002 | 17.62 | 18.00 | 17.15 | 17.52 | 3,058,100 | -0.09(-0.51%) |
Nov 21, 2002 | 16.41 | 17.85 | 16.41 | 17.61 | 2,996,500 | +1.61(+10.06%) |
Nov 20, 2002 | 14.99 | 16.00 | 14.84 | 16.00 | 1,208,300 | +1.09(+7.31%) |
Nov 19, 2002 | 15.70 | 15.70 | 14.80 | 14.91 | 2,321,700 | -0.93(-5.87%) |
Nov 18, 2002 | 15.97 | 16.36 | 15.74 | 15.84 | 1,645,000 | +0.34(+2.19%) |
Nov 15, 2002 | 14.90 | 15.61 | 14.70 | 15.50 | 1,233,100 | +0.08(+0.52%) |
Nov 14, 2002 | 14.80 | 15.42 | 14.45 | 15.42 | 1,697,700 | +1.22(+8.59%) |
Nov 13, 2002 | 13.70 | 14.49 | 13.45 | 14.20 | 1,446,200 | +0.25(+1.79%) |
Nov 12, 2002 | 13.30 | 14.19 | 13.26 | 13.95 | 1,345,900 | +0.80(+6.08%) |
Nov 11, 2002 | 13.73 | 13.73 | 13.07 | 13.15 | 922,500 | -0.65(-4.71%) |
Nov 08, 2002 | 14.31 | 14.41 | 13.66 | 13.80 | 2,128,000 | -0.70(-4.83%) |
Nov 07, 2002 | 15.51 | 15.51 | 14.40 | 14.50 | 2,312,700 | -1.00(-6.45%) |
Nov 06, 2002 | 15.00 | 15.98 | 14.90 | 15.50 | 2,438,500 | +0.80(+5.44%) |
Nov 05, 2002 | 14.40 | 14.88 | 14.11 | 14.70 | 1,827,600 | +0.13(+0.89%) |
Nov 04, 2002 | 14.70 | 15.55 | 14.52 | 14.57 | 4,924,400 | +0.37(+2.61%) |
Nov 01, 2002 | 13.50 | 14.30 | 13.27 | 14.20 | 2,918,100 | +0.40(+2.90%) |
Oct 31, 2002 | 14.23 | 14.40 | 13.69 | 13.80 | 1,296,400 | -0.20(-1.43%) |
Oct 30, 2002 | 14.00 | 14.49 | 13.71 | 14.00 | 2,342,700 | +0.24(+1.74%) |
Oct 29, 2002 | 14.40 | 14.60 | 13.05 | 13.76 | 2,264,800 | -0.71(-4.91%) |
Oct 28, 2002 | 14.69 | 15.08 | 14.20 | 14.47 | 2,613,000 | +0.35(+2.48%) |
Oct 25, 2002 | 13.30 | 14.31 | 13.26 | 14.12 | 2,532,300 | +0.66(+4.90%) |
Oct 24, 2002 | 13.16 | 14.10 | 13.00 | 13.46 | 3,623,400 | +0.45(+3.46%) |
Oct 23, 2002 | 12.15 | 13.05 | 12.10 | 13.01 | 2,773,000 | +0.71(+5.77%) |
Oct 22, 2002 | 12.95 | 13.11 | 12.16 | 12.30 | 4,102,300 | -1.06(-7.93%) |
Oct 21, 2002 | 12.03 | 13.47 | 11.80 | 13.36 | 2,165,900 | +1.33(+11.06%) |
Oct 18, 2002 | 11.24 | 12.15 | 11.20 | 12.03 | 3,600,500 | +0.79(+7.03%) |
Oct 17, 2002 | 12.05 | 12.55 | 11.09 | 11.24 | 9,215,100 | -0.76(-6.33%) |
Oct 16, 2002 | 13.05 | 13.18 | 11.86 | 12.00 | 2,105,500 | -1.70(-12.41%) |
Oct 15, 2002 | 12.75 | 13.90 | 12.75 | 13.70 | 2,477,700 | +1.92(+16.30%) |
Oct 14, 2002 | 12.34 | 12.35 | 11.60 | 11.78 | 1,785,100 | -0.64(-5.15%) |
Oct 11, 2002 | 11.85 | 12.60 | 11.80 | 12.42 | 2,559,800 | +1.10(+9.72%) |
Oct 10, 2002 | 10.40 | 11.35 | 10.21 | 11.32 | 2,987,000 | +1.06(+10.33%) |
Oct 09, 2002 | 10.02 | 10.86 | 9.890 | 10.26 | 1,765,300 | -0.02(-0.19%) |
Oct 08, 2002 | 10.75 | 10.75 | 9.980 | 10.28 | 1,648,700 | +0.20(+1.98%) |
Oct 07, 2002 | 10.65 | 10.83 | 9.900 | 10.08 | 1,914,300 | -0.57(-5.35%) |
Oct 04, 2002 | 11.55 | 11.94 | 10.27 | 10.65 | 4,957,600 | -1.45(-11.98%) |
Oct 03, 2002 | 12.62 | 12.94 | 12.09 | 12.10 | 2,231,600 | -0.62(-4.87%) |
Oct 02, 2002 | 13.15 | 13.96 | 12.70 | 12.72 | 1,950,400 | -0.53(-4.00%) |
Oct 01, 2002 | 13.45 | 13.40 | 12.64 | 13.25 | 3,554,700 | +0.15(+1.15%) |
Sep 30, 2002 | 13.40 | 13.70 | 13.10 | 13.10 | 1,812,800 | -0.88(-6.29%) |
Sep 27, 2002 | 14.15 | 14.60 | 13.80 | 13.98 | 2,081,800 | -0.42(-2.92%) |
Sep 26, 2002 | 14.00 | 14.65 | 13.80 | 14.40 | 2,507,700 | +0.55(+3.97%) |
Sep 25, 2002 | 13.85 | 14.08 | 13.37 | 13.85 | 4,495,900 | +0.57(+4.29%) |
Sep 24, 2002 | 13.20 | 13.90 | 12.95 | 13.28 | 3,345,900 | -0.92(-6.48%) |
Sep 23, 2002 | 15.05 | 15.05 | 13.95 | 14.20 | 1,798,600 | -1.16(-7.55%) |
Sep 20, 2002 | 15.52 | 16.01 | 15.09 | 15.36 | 1,189,100 | -0.16(-1.03%) |
Sep 19, 2002 | 15.00 | 16.24 | 15.00 | 15.52 | 2,877,000 | -0.06(-0.39%) |
Sep 18, 2002 | 16.40 | 16.40 | 13.84 | 15.58 | 13,622,900 | -3.23(-17.17%) |
Sep 17, 2002 | 20.00 | 20.20 | 18.62 | 18.81 | 2,684,800 | -0.67(-3.44%) |
Sep 16, 2002 | 21.25 | 21.66 | 19.35 | 19.48 | 3,327,100 | -2.12(-9.81%) |
Sep 13, 2002 | 22.00 | 22.50 | 21.31 | 21.60 | 2,302,100 | -0.82(-3.66%) |
Sep 12, 2002 | 23.30 | 23.39 | 22.16 | 22.42 | 1,368,400 | -1.48(-6.19%) |
Sep 11, 2002 | 23.94 | 24.47 | 23.72 | 23.90 | 1,169,700 | +0.64(+2.75%) |
Sep 10, 2002 | 22.50 | 23.49 | 22.50 | 23.26 | 1,252,400 | +0.68(+3.01%) |
Sep 09, 2002 | 21.80 | 22.87 | 21.70 | 22.58 | 1,031,000 | +0.28(+1.26%) |
Sep 06, 2002 | 22.00 | 22.58 | 22.00 | 22.30 | 1,313,800 | +1.05(+4.94%) |
Sep 05, 2002 | 21.70 | 21.90 | 21.10 | 21.25 | 1,575,000 | -1.21(-5.39%) |
Sep 04, 2002 | 21.60 | 22.58 | 21.21 | 22.46 | 1,913,000 | +0.68(+3.12%) |