Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.63 | 13.65 | 13.47 | 13.56 | 86,117 | -0.14(-1.05%) |
Nov 27, 2002 | 13.12 | 13.74 | 13.12 | 13.71 | 197,807 | +0.66(+5.08%) |
Nov 26, 2002 | 12.92 | 13.17 | 12.68 | 13.04 | 170,981 | +0.10(+0.80%) |
Nov 25, 2002 | 13.08 | 13.39 | 12.84 | 12.94 | 240,427 | +0.06(+0.43%) |
Nov 22, 2002 | 12.33 | 12.99 | 12.29 | 12.88 | 267,253 | +0.67(+5.49%) |
Nov 21, 2002 | 11.93 | 12.23 | 11.87 | 12.21 | 212,599 | +0.25(+2.07%) |
Nov 20, 2002 | 11.57 | 11.97 | 11.57 | 11.97 | 352,618 | +0.40(+3.45%) |
Nov 19, 2002 | 11.34 | 11.70 | 11.34 | 11.57 | 237,293 | +0.22(+1.90%) |
Nov 18, 2002 | 11.39 | 11.63 | 11.33 | 11.35 | 169,602 | +0.04(+0.35%) |
Nov 15, 2002 | 11.17 | 11.45 | 11.17 | 11.31 | 184,394 | +0.06(+0.57%) |
Nov 14, 2002 | 11.25 | 11.33 | 11.08 | 11.25 | 102,413 | +0.08(+0.71%) |
Nov 13, 2002 | 11.17 | 11.23 | 10.88 | 11.17 | 152,178 | +0.00(+0.00%) |
Nov 12, 2002 | 11.17 | 11.28 | 11.01 | 11.17 | 243,310 | +0.02(+0.14%) |
Nov 11, 2002 | 11.55 | 11.56 | 11.00 | 11.15 | 338,955 | -0.36(-3.12%) |
Nov 08, 2002 | 11.89 | 11.93 | 11.17 | 11.51 | 327,547 | -0.14(-1.23%) |
Nov 07, 2002 | 11.77 | 12.01 | 11.49 | 11.66 | 1,187,596 | -1.98(-14.51%) |
Nov 06, 2002 | 13.76 | 14.08 | 13.52 | 13.63 | 201,818 | +0.02(+0.12%) |
Nov 05, 2002 | 13.02 | 13.72 | 12.86 | 13.62 | 234,410 | +0.60(+4.60%) |
Nov 04, 2002 | 12.92 | 13.16 | 12.92 | 13.02 | 245,942 | +0.26(+2.00%) |
Nov 01, 2002 | 12.76 | 13.12 | 12.57 | 12.76 | 145,535 | -0.02(-0.13%) |
Oct 31, 2002 | 12.48 | 12.81 | 12.48 | 12.78 | 218,114 | +0.30(+2.36%) |
Oct 30, 2002 | 12.76 | 12.82 | 12.38 | 12.48 | 165,090 | -0.25(-1.94%) |
Oct 29, 2002 | 12.44 | 12.78 | 12.37 | 12.73 | 219,242 | +0.28(+2.24%) |
Oct 28, 2002 | 12.70 | 13.08 | 12.39 | 12.45 | 172,862 | -0.23(-1.82%) |
Oct 25, 2002 | 12.56 | 12.80 | 12.47 | 12.68 | 241,680 | +0.16(+1.27%) |
Oct 24, 2002 | 13.00 | 13.01 | 12.52 | 12.52 | 279,036 | -0.42(-3.27%) |
Oct 23, 2002 | 13.16 | 13.17 | 12.79 | 12.95 | 218,490 | -0.18(-1.34%) |
Oct 22, 2002 | 13.52 | 13.52 | 13.12 | 13.12 | 229,647 | -0.24(-1.79%) |
Oct 21, 2002 | 13.63 | 13.80 | 13.20 | 13.36 | 412,537 | -0.27(-1.99%) |
Oct 18, 2002 | 13.88 | 14.06 | 13.41 | 13.63 | 110,060 | -0.17(-1.21%) |
Oct 17, 2002 | 13.32 | 13.96 | 13.32 | 13.80 | 165,842 | +0.77(+5.87%) |
Oct 16, 2002 | 13.58 | 13.59 | 13.03 | 13.04 | 124,350 | -0.65(-4.72%) |
Oct 15, 2002 | 13.20 | 14.00 | 13.20 | 13.68 | 147,164 | +0.71(+5.47%) |
Oct 14, 2002 | 12.93 | 13.12 | 12.84 | 12.97 | 102,288 | -0.02(-0.12%) |
Oct 11, 2002 | 12.76 | 13.04 | 12.57 | 12.99 | 246,193 | +0.55(+4.43%) |
Oct 10, 2002 | 12.08 | 12.58 | 11.97 | 12.44 | 322,408 | +0.44(+3.66%) |
Oct 09, 2002 | 12.29 | 12.38 | 11.99 | 12.00 | 388,594 | -0.46(-3.71%) |
Oct 08, 2002 | 12.48 | 12.80 | 12.29 | 12.46 | 135,757 | +0.06(+0.45%) |
Oct 07, 2002 | 12.96 | 13.37 | 12.40 | 12.40 | 14,929,565 | -0.36(-2.81%) |
Oct 04, 2002 | 13.04 | 13.12 | 12.41 | 12.76 | 279,662 | -0.24(-1.84%) |
Oct 03, 2002 | 13.16 | 13.48 | 12.96 | 13.00 | 184,269 | -0.05(-0.37%) |
Oct 02, 2002 | 13.64 | 13.75 | 13.05 | 13.05 | 125,729 | -0.61(-4.50%) |
Oct 01, 2002 | 13.24 | 13.80 | 13.12 | 13.67 | 212,724 | +0.52(+3.94%) |
Sep 30, 2002 | 12.80 | 13.40 | 12.64 | 13.15 | 205,829 | +0.34(+2.68%) |
Sep 27, 2002 | 12.99 | 13.34 | 12.77 | 12.80 | 116,077 | -0.18(-1.35%) |
Sep 26, 2002 | 12.92 | 13.31 | 12.92 | 12.98 | 130,618 | +0.09(+0.68%) |
Sep 25, 2002 | 12.73 | 12.96 | 12.58 | 12.89 | 186,274 | +0.24(+1.89%) |
Sep 24, 2002 | 12.88 | 12.92 | 12.63 | 12.65 | 189,408 | -0.36(-2.76%) |
Sep 23, 2002 | 13.42 | 13.48 | 12.88 | 13.01 | 123,848 | -0.53(-3.89%) |
Sep 20, 2002 | 13.00 | 13.57 | 13.00 | 13.54 | 248,951 | +0.54(+4.17%) |
Sep 19, 2002 | 13.71 | 13.71 | 12.99 | 13.00 | 228,894 | -0.79(-5.73%) |
Sep 18, 2002 | 13.95 | 13.98 | 13.77 | 13.79 | 143,404 | -0.14(-0.97%) |
Sep 17, 2002 | 14.12 | 14.30 | 13.80 | 13.92 | 143,404 | -0.16(-1.13%) |
Sep 16, 2002 | 14.24 | 14.38 | 13.98 | 14.08 | 124,726 | -0.13(-0.90%) |
Sep 13, 2002 | 14.20 | 14.27 | 14.12 | 14.21 | 6,317,801 | -0.06(-0.39%) |
Sep 12, 2002 | 14.52 | 14.52 | 14.22 | 14.26 | 272,768 | -0.26(-1.76%) |
Sep 11, 2002 | 14.49 | 14.65 | 14.44 | 14.52 | 136,133 | +0.18(+1.22%) |
Sep 10, 2002 | 14.52 | 14.63 | 14.22 | 14.34 | 108,430 | -0.02(-0.11%) |
Sep 09, 2002 | 14.72 | 14.72 | 14.31 | 14.36 | 207,208 | -0.34(-2.28%) |
Sep 06, 2002 | 14.61 | 14.79 | 14.57 | 14.69 | 99,029 | +0.17(+1.15%) |
Sep 05, 2002 | 14.81 | 15.02 | 14.52 | 14.53 | 119,085 | -0.37(-2.46%) |
Sep 04, 2002 | 14.52 | 14.89 | 14.40 | 14.89 | 164,463 | +0.39(+2.70%) |