Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.82 | 14.88 | 14.55 | 14.62 | 289,513 | -0.19(-1.31%) |
Nov 27, 2002 | 14.05 | 14.98 | 14.05 | 14.81 | 994,884 | +0.86(+6.19%) |
Nov 26, 2002 | 14.80 | 14.80 | 13.94 | 13.95 | 1,206,172 | -0.85(-5.73%) |
Nov 25, 2002 | 15.33 | 15.54 | 14.48 | 14.80 | 1,308,994 | -0.19(-1.29%) |
Nov 22, 2002 | 15.36 | 15.36 | 14.31 | 14.99 | 1,907,645 | -0.36(-2.37%) |
Nov 21, 2002 | 13.91 | 16.11 | 13.91 | 15.36 | 2,856,561 | +1.60(+11.63%) |
Nov 20, 2002 | 13.21 | 13.82 | 13.17 | 13.76 | 800,530 | +0.54(+4.05%) |
Nov 19, 2002 | 13.02 | 13.45 | 13.02 | 13.22 | 890,449 | -0.07(-0.56%) |
Nov 18, 2002 | 13.04 | 13.40 | 12.89 | 13.30 | 1,286,279 | +0.30(+2.29%) |
Nov 15, 2002 | 13.11 | 13.15 | 12.77 | 13.00 | 993,943 | -0.11(-0.85%) |
Nov 14, 2002 | 12.95 | 13.15 | 12.91 | 13.11 | 540,318 | +0.42(+3.34%) |
Nov 13, 2002 | 12.24 | 12.69 | 12.05 | 12.69 | 731,311 | +0.26(+2.10%) |
Nov 12, 2002 | 12.21 | 12.56 | 11.90 | 12.42 | 870,288 | +0.22(+1.77%) |
Nov 11, 2002 | 12.60 | 12.60 | 12.05 | 12.21 | 696,633 | -0.39(-3.13%) |
Nov 08, 2002 | 12.72 | 13.07 | 12.48 | 12.60 | 534,404 | -0.12(-0.94%) |
Nov 07, 2002 | 12.83 | 12.83 | 12.52 | 12.72 | 1,281,575 | -0.38(-2.90%) |
Nov 06, 2002 | 13.11 | 13.11 | 12.66 | 13.10 | 1,409,262 | -0.03(-0.23%) |
Nov 05, 2002 | 13.06 | 13.15 | 12.76 | 13.13 | 762,359 | +0.15(+1.15%) |
Nov 04, 2002 | 12.98 | 13.38 | 12.86 | 12.98 | 1,075,125 | +0.19(+1.45%) |
Nov 01, 2002 | 12.43 | 12.92 | 12.00 | 12.80 | 1,140,178 | +0.37(+2.99%) |
Oct 31, 2002 | 12.39 | 12.76 | 12.23 | 12.42 | 1,138,296 | -0.19(-1.47%) |
Oct 30, 2002 | 12.35 | 12.72 | 12.28 | 12.61 | 1,621,491 | +0.11(+0.89%) |
Oct 29, 2002 | 12.46 | 12.57 | 12.10 | 12.50 | 1,080,232 | -0.25(-1.93%) |
Oct 28, 2002 | 13.10 | 13.10 | 12.54 | 12.74 | 1,162,086 | -0.36(-2.73%) |
Oct 25, 2002 | 13.10 | 13.30 | 12.69 | 13.10 | 1,405,230 | -0.01(-0.11%) |
Oct 24, 2002 | 12.20 | 13.50 | 12.11 | 13.12 | 3,132,365 | +0.97(+7.96%) |
Oct 23, 2002 | 11.98 | 12.21 | 11.90 | 12.15 | 966,792 | +0.10(+0.80%) |
Oct 22, 2002 | 11.98 | 12.18 | 11.74 | 12.05 | 1,770,818 | -0.15(-1.22%) |
Oct 21, 2002 | 11.49 | 12.28 | 11.42 | 12.20 | 1,128,216 | +0.51(+4.33%) |
Oct 18, 2002 | 11.57 | 11.90 | 11.17 | 11.70 | 2,396,619 | +0.13(+1.09%) |
Oct 17, 2002 | 11.83 | 11.83 | 11.16 | 11.57 | 3,318,117 | +1.30(+12.68%) |
Oct 16, 2002 | 10.80 | 10.80 | 10.07 | 10.27 | 3,144,462 | -0.56(-5.15%) |
Oct 15, 2002 | 10.04 | 10.94 | 9.992 | 10.83 | 2,169,874 | +1.01(+10.31%) |
Oct 14, 2002 | 9.694 | 9.977 | 9.583 | 9.813 | 935,475 | +0.10(+1.00%) |
Oct 11, 2002 | 9.635 | 9.940 | 9.449 | 9.717 | 1,756,705 | +0.44(+4.73%) |
Oct 10, 2002 | 9.114 | 9.352 | 8.883 | 9.278 | 1,695,684 | +0.31(+3.40%) |
Oct 09, 2002 | 9.412 | 9.412 | 8.928 | 8.973 | 1,543,938 | -0.44(-4.66%) |
Oct 08, 2002 | 9.092 | 9.486 | 8.928 | 9.412 | 2,988,012 | +0.32(+3.52%) |
Oct 07, 2002 | 9.776 | 9.791 | 8.980 | 9.092 | 1,764,501 | -0.70(-7.14%) |
Oct 04, 2002 | 10.86 | 10.87 | 9.672 | 9.791 | 1,719,071 | -1.06(-9.80%) |
Oct 03, 2002 | 10.71 | 11.01 | 10.56 | 10.86 | 1,333,859 | +0.33(+3.11%) |
Oct 02, 2002 | 11.46 | 11.61 | 10.53 | 10.53 | 1,491,922 | -1.12(-9.58%) |
Oct 01, 2002 | 11.81 | 11.81 | 11.12 | 11.64 | 1,605,362 | -0.16(-1.39%) |
Sep 30, 2002 | 12.05 | 12.05 | 11.54 | 11.81 | 7,042,951 | -0.33(-2.76%) |
Sep 27, 2002 | 12.54 | 12.55 | 12.02 | 12.14 | 908,997 | -0.40(-3.20%) |
Sep 26, 2002 | 11.90 | 12.59 | 11.89 | 12.54 | 10,456,900 | +0.60(+5.05%) |
Sep 25, 2002 | 11.76 | 11.98 | 11.61 | 11.94 | 870,288 | +0.29(+2.49%) |
Sep 24, 2002 | 12.04 | 12.04 | 11.44 | 11.65 | 1,314,504 | -0.54(-4.40%) |
Sep 23, 2002 | 12.28 | 12.39 | 12.02 | 12.19 | 617,467 | -0.21(-1.68%) |
Sep 20, 2002 | 12.24 | 12.50 | 12.16 | 12.40 | 1,181,710 | +0.41(+3.41%) |
Sep 19, 2002 | 12.28 | 12.46 | 11.98 | 11.99 | 851,202 | -0.41(-3.30%) |
Sep 18, 2002 | 12.46 | 12.57 | 12.28 | 12.40 | 492,200 | -0.10(-0.83%) |
Sep 17, 2002 | 12.65 | 12.72 | 12.35 | 12.50 | 940,449 | +0.07(+0.60%) |
Sep 16, 2002 | 12.42 | 12.61 | 12.28 | 12.42 | 716,257 | -0.05(-0.42%) |
Sep 13, 2002 | 12.43 | 12.57 | 12.13 | 12.48 | 566,661 | +0.00(+0.00%) |
Sep 12, 2002 | 12.79 | 12.79 | 12.33 | 12.48 | 765,047 | -0.39(-3.06%) |
Sep 11, 2002 | 12.87 | 12.98 | 12.71 | 12.87 | 555,237 | +0.12(+0.93%) |
Sep 10, 2002 | 12.77 | 13.10 | 12.65 | 12.75 | 875,395 | +0.01(+0.06%) |
Sep 09, 2002 | 12.65 | 12.80 | 12.09 | 12.74 | 933,459 | +0.09(+0.71%) |
Sep 06, 2002 | 12.16 | 12.74 | 11.98 | 12.66 | 1,053,754 | +0.75(+6.31%) |
Sep 05, 2002 | 12.42 | 12.42 | 11.74 | 11.90 | 854,562 | -0.60(-4.82%) |
Sep 04, 2002 | 12.31 | 12.72 | 12.16 | 12.51 | 852,815 | +0.17(+1.39%) |