Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.52 | 11.70 | 11.50 | 11.57 | 1,951,311 | +0.00(+0.00%) |
Nov 27, 2002 | 11.09 | 11.69 | 11.09 | 11.57 | 2,216,296 | +0.55(+5.00%) |
Nov 26, 2002 | 11.30 | 11.37 | 10.98 | 11.02 | 4,200,377 | -0.28(-2.44%) |
Nov 25, 2002 | 11.43 | 11.50 | 11.15 | 11.30 | 3,570,214 | -0.20(-1.73%) |
Nov 22, 2002 | 11.52 | 11.61 | 11.41 | 11.50 | 2,684,733 | -0.14(-1.17%) |
Nov 21, 2002 | 11.79 | 11.87 | 11.45 | 11.63 | 3,489,587 | -0.16(-1.37%) |
Nov 20, 2002 | 12.09 | 12.09 | 11.30 | 11.79 | 3,351,437 | -0.37(-3.07%) |
Nov 19, 2002 | 12.04 | 12.22 | 12.03 | 12.17 | 1,059,465 | +0.11(+0.91%) |
Nov 18, 2002 | 12.18 | 12.18 | 11.89 | 12.06 | 1,286,022 | -0.12(-0.98%) |
Nov 15, 2002 | 11.73 | 12.20 | 11.73 | 12.17 | 1,911,705 | +0.45(+3.84%) |
Nov 14, 2002 | 11.66 | 11.90 | 11.64 | 11.72 | 2,907,282 | +0.17(+1.47%) |
Nov 13, 2002 | 11.83 | 11.90 | 11.55 | 11.55 | 2,542,103 | -0.39(-3.23%) |
Nov 12, 2002 | 11.87 | 12.10 | 11.82 | 11.94 | 1,465,193 | +0.05(+0.39%) |
Nov 11, 2002 | 11.98 | 12.00 | 11.83 | 11.89 | 840,924 | -0.14(-1.20%) |
Nov 08, 2002 | 12.37 | 12.47 | 11.97 | 12.04 | 1,343,781 | -0.31(-2.47%) |
Nov 07, 2002 | 12.05 | 12.36 | 12.03 | 12.34 | 2,249,301 | +0.30(+2.46%) |
Nov 06, 2002 | 11.96 | 12.05 | 11.79 | 12.05 | 1,105,436 | +0.09(+0.78%) |
Nov 05, 2002 | 11.97 | 11.97 | 11.79 | 11.95 | 2,003,648 | -0.02(-0.14%) |
Nov 04, 2002 | 12.24 | 12.34 | 11.85 | 11.97 | 1,675,718 | -0.20(-1.60%) |
Nov 01, 2002 | 12.31 | 12.47 | 12.05 | 12.17 | 2,654,793 | -0.19(-1.51%) |
Oct 31, 2002 | 12.64 | 12.77 | 12.33 | 12.35 | 1,840,272 | -0.08(-0.68%) |
Oct 30, 2002 | 12.24 | 12.72 | 12.09 | 12.44 | 3,213,287 | +0.11(+0.89%) |
Oct 29, 2002 | 11.62 | 12.13 | 11.37 | 12.33 | 6,791,517 | +0.72(+6.21%) |
Oct 28, 2002 | 11.71 | 11.73 | 11.37 | 11.61 | 2,394,523 | +0.11(+0.96%) |
Oct 25, 2002 | 11.34 | 11.55 | 11.20 | 11.50 | 1,290,737 | +0.17(+1.50%) |
Oct 24, 2002 | 11.69 | 11.74 | 11.17 | 11.33 | 2,589,725 | -0.32(-2.73%) |
Oct 23, 2002 | 11.73 | 11.84 | 11.50 | 11.64 | 1,422,286 | -0.15(-1.26%) |
Oct 22, 2002 | 11.95 | 11.98 | 11.65 | 11.79 | 1,187,713 | -0.24(-2.01%) |
Oct 21, 2002 | 11.90 | 12.20 | 11.75 | 12.03 | 2,167,259 | -0.08(-0.63%) |
Oct 18, 2002 | 12.11 | 12.17 | 11.88 | 12.11 | 1,908,405 | -0.01(-0.07%) |
Oct 17, 2002 | 11.81 | 12.22 | 11.77 | 12.12 | 1,952,490 | +0.50(+4.27%) |
Oct 16, 2002 | 12.36 | 12.49 | 11.62 | 11.62 | 2,138,498 | -0.85(-6.80%) |
Oct 15, 2002 | 12.12 | 12.47 | 12.01 | 12.47 | 2,148,163 | +0.49(+4.11%) |
Oct 14, 2002 | 11.78 | 12.04 | 11.78 | 11.98 | 928,859 | +0.16(+1.36%) |
Oct 11, 2002 | 11.62 | 12.05 | 11.50 | 11.82 | 3,839,677 | +0.44(+3.88%) |
Oct 10, 2002 | 11.05 | 11.50 | 10.69 | 11.38 | 3,877,869 | +0.23(+2.05%) |
Oct 09, 2002 | 11.50 | 11.51 | 10.99 | 11.15 | 1,812,925 | -0.54(-4.61%) |
Oct 08, 2002 | 11.53 | 11.71 | 11.41 | 11.69 | 1,694,578 | +0.19(+1.66%) |
Oct 07, 2002 | 11.66 | 11.77 | 11.49 | 11.50 | 1,438,081 | -0.22(-1.88%) |
Oct 04, 2002 | 11.94 | 12.06 | 11.39 | 11.72 | 5,605,217 | -0.18(-1.53%) |
Oct 03, 2002 | 11.95 | 12.30 | 11.90 | 11.90 | 4,434,242 | -0.08(-0.67%) |
Oct 02, 2002 | 12.05 | 12.15 | 11.78 | 11.98 | 3,227,668 | -0.07(-0.56%) |
Oct 01, 2002 | 12.26 | 12.37 | 11.52 | 12.05 | 6,688,022 | -0.14(-1.18%) |
Sep 30, 2002 | 12.62 | 12.62 | 11.86 | 12.19 | 6,570,382 | -0.64(-4.99%) |
Sep 27, 2002 | 13.01 | 13.09 | 12.75 | 12.83 | 1,935,516 | -0.21(-1.63%) |
Sep 26, 2002 | 12.69 | 13.23 | 12.69 | 13.04 | 2,286,549 | +0.48(+3.78%) |
Sep 25, 2002 | 12.65 | 12.76 | 12.43 | 12.57 | 3,835,670 | -0.07(-0.54%) |
Sep 24, 2002 | 12.89 | 12.89 | 12.60 | 12.64 | 3,060,992 | -0.27(-2.07%) |
Sep 23, 2002 | 12.85 | 13.06 | 12.74 | 12.90 | 2,296,687 | +0.05(+0.40%) |
Sep 20, 2002 | 12.60 | 12.89 | 12.56 | 12.85 | 2,448,039 | +0.26(+2.09%) |
Sep 19, 2002 | 12.34 | 12.82 | 12.26 | 12.59 | 2,509,570 | +0.16(+1.30%) |
Sep 18, 2002 | 12.70 | 12.71 | 12.17 | 12.43 | 5,416,617 | -0.45(-3.49%) |
Sep 17, 2002 | 13.62 | 13.62 | 12.85 | 12.88 | 3,662,864 | -0.73(-5.39%) |
Sep 16, 2002 | 13.37 | 13.68 | 13.32 | 13.61 | 2,066,829 | +0.24(+1.81%) |
Sep 13, 2002 | 13.36 | 13.38 | 13.23 | 13.37 | 1,772,612 | +0.01(+0.06%) |
Sep 12, 2002 | 13.84 | 13.84 | 13.26 | 13.36 | 21,123,296 | -0.69(-4.92%) |
Sep 11, 2002 | 13.57 | 14.05 | 13.57 | 14.05 | 5,351,549 | +0.48(+3.53%) |
Sep 10, 2002 | 13.30 | 13.79 | 13.23 | 13.57 | 1,969,936 | +0.29(+2.20%) |
Sep 09, 2002 | 13.01 | 13.30 | 12.98 | 13.28 | 1,103,786 | +0.17(+1.33%) |
Sep 06, 2002 | 13.32 | 13.64 | 13.05 | 13.11 | 4,810,265 | -0.01(-0.06%) |
Sep 05, 2002 | 13.01 | 13.26 | 13.01 | 13.12 | 3,855,237 | +0.10(+0.78%) |
Sep 04, 2002 | 12.51 | 13.03 | 12.48 | 13.01 | 2,921,898 | +0.50(+4.00%) |