Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.58 | 15.92 | 15.45 | 15.90 | 289,923 | +0.36(+2.29%) |
Nov 27, 2002 | 15.32 | 15.57 | 15.32 | 15.55 | 358,960 | +0.22(+1.47%) |
Nov 26, 2002 | 15.61 | 15.61 | 15.05 | 15.32 | 497,195 | -0.22(-1.45%) |
Nov 25, 2002 | 15.45 | 15.61 | 15.33 | 15.55 | 221,687 | +0.16(+1.01%) |
Nov 22, 2002 | 15.58 | 15.61 | 15.21 | 15.39 | 300,495 | -0.16(-1.00%) |
Nov 21, 2002 | 14.92 | 15.61 | 14.88 | 15.55 | 286,239 | +0.62(+4.18%) |
Nov 20, 2002 | 14.88 | 14.96 | 14.76 | 14.92 | 209,193 | -0.06(-0.42%) |
Nov 19, 2002 | 14.95 | 15.30 | 14.84 | 14.98 | 289,923 | +0.03(+0.21%) |
Nov 18, 2002 | 15.13 | 15.20 | 14.76 | 14.95 | 155,373 | -0.17(-1.12%) |
Nov 15, 2002 | 15.01 | 15.45 | 14.78 | 15.12 | 304,980 | -0.04(-0.29%) |
Nov 14, 2002 | 14.29 | 15.35 | 14.29 | 15.16 | 260,611 | +0.87(+6.07%) |
Nov 13, 2002 | 14.70 | 14.70 | 14.06 | 14.30 | 287,841 | -0.49(-3.33%) |
Nov 12, 2002 | 14.51 | 15.05 | 14.51 | 14.79 | 227,293 | +0.28(+1.94%) |
Nov 11, 2002 | 14.80 | 14.85 | 14.43 | 14.51 | 176,837 | -0.35(-2.35%) |
Nov 08, 2002 | 14.98 | 15.14 | 14.70 | 14.86 | 251,641 | -0.24(-1.57%) |
Nov 07, 2002 | 15.48 | 15.53 | 15.01 | 15.10 | 200,864 | -0.39(-2.50%) |
Nov 06, 2002 | 14.95 | 15.53 | 14.83 | 15.48 | 304,980 | +0.53(+3.55%) |
Nov 05, 2002 | 14.80 | 14.95 | 14.47 | 14.95 | 191,093 | +0.06(+0.42%) |
Nov 04, 2002 | 14.95 | 15.21 | 14.89 | 14.89 | 179,240 | -0.03(-0.21%) |
Nov 01, 2002 | 14.58 | 14.92 | 14.55 | 14.92 | 344,544 | +0.25(+1.70%) |
Oct 31, 2002 | 14.67 | 14.92 | 14.52 | 14.67 | 4,693,241 | -0.16(-1.05%) |
Oct 30, 2002 | 14.64 | 14.89 | 14.52 | 14.83 | 210,795 | +0.26(+1.76%) |
Oct 29, 2002 | 14.83 | 14.92 | 14.17 | 14.57 | 80,089 | -0.33(-2.22%) |
Oct 28, 2002 | 15.30 | 15.30 | 14.80 | 14.90 | 248,917 | -0.26(-1.69%) |
Oct 25, 2002 | 14.47 | 15.16 | 14.47 | 15.16 | 297,292 | +0.69(+4.79%) |
Oct 24, 2002 | 15.14 | 15.14 | 14.30 | 14.47 | 334,613 | -0.67(-4.45%) |
Oct 23, 2002 | 14.78 | 15.14 | 14.78 | 15.14 | 325,483 | +0.32(+2.19%) |
Oct 22, 2002 | 14.98 | 14.98 | 14.69 | 14.81 | 215,921 | -0.19(-1.25%) |
Oct 21, 2002 | 14.48 | 15.00 | 14.40 | 15.00 | 512,572 | +0.52(+3.58%) |
Oct 18, 2002 | 14.39 | 14.67 | 14.15 | 14.48 | 323,080 | +0.09(+0.65%) |
Oct 17, 2002 | 14.11 | 14.43 | 14.08 | 14.39 | 269,260 | +0.55(+3.97%) |
Oct 16, 2002 | 14.05 | 14.05 | 13.50 | 13.84 | 368,091 | -0.33(-2.33%) |
Oct 15, 2002 | 13.58 | 14.17 | 13.58 | 14.17 | 351,592 | +0.91(+6.82%) |
Oct 14, 2002 | 13.40 | 13.42 | 13.12 | 13.27 | 203,427 | -0.13(-0.98%) |
Oct 11, 2002 | 13.33 | 13.65 | 13.33 | 13.40 | 323,401 | +0.41(+3.12%) |
Oct 10, 2002 | 12.47 | 13.11 | 12.14 | 12.99 | 384,909 | +0.62(+5.05%) |
Oct 09, 2002 | 12.61 | 12.62 | 12.33 | 12.37 | 230,016 | -0.42(-3.32%) |
Oct 08, 2002 | 12.79 | 12.85 | 12.39 | 12.79 | 1,073,198 | +0.01(+0.05%) |
Oct 07, 2002 | 12.89 | 12.95 | 12.67 | 12.79 | 301,937 | -0.16(-1.25%) |
Oct 04, 2002 | 12.89 | 13.04 | 12.85 | 12.95 | 437,448 | -0.07(-0.58%) |
Oct 03, 2002 | 12.95 | 13.25 | 12.83 | 13.02 | 333,972 | -0.09(-0.67%) |
Oct 02, 2002 | 13.61 | 13.64 | 13.09 | 13.11 | 265,416 | -0.64(-4.68%) |
Oct 01, 2002 | 13.15 | 13.76 | 13.08 | 13.75 | 455,869 | +0.45(+3.38%) |
Sep 30, 2002 | 13.27 | 13.30 | 12.89 | 13.30 | 1,067,271 | -0.02(-0.19%) |
Sep 27, 2002 | 13.67 | 13.74 | 13.24 | 13.33 | 421,270 | -0.37(-2.73%) |
Sep 26, 2002 | 13.58 | 13.72 | 13.52 | 13.70 | 292,967 | +0.22(+1.62%) |
Sep 25, 2002 | 13.04 | 13.48 | 13.04 | 13.48 | 528,750 | +0.46(+3.50%) |
Sep 24, 2002 | 13.26 | 13.26 | 12.80 | 13.03 | 648,083 | -0.39(-2.89%) |
Sep 23, 2002 | 13.36 | 13.55 | 13.19 | 13.42 | 473,168 | -0.02(-0.14%) |
Sep 20, 2002 | 13.61 | 13.64 | 13.39 | 13.44 | 623,736 | -0.11(-0.83%) |
Sep 19, 2002 | 13.61 | 13.73 | 13.52 | 13.55 | 48,053 | -0.13(-0.96%) |
Sep 18, 2002 | 13.67 | 13.73 | 13.21 | 13.68 | 367,610 | -0.06(-0.45%) |
Sep 17, 2002 | 14.00 | 14.02 | 13.65 | 13.74 | 492,870 | -0.26(-1.87%) |
Sep 16, 2002 | 13.67 | 14.05 | 13.67 | 14.00 | 377,541 | +0.27(+1.95%) |
Sep 13, 2002 | 13.83 | 14.14 | 13.55 | 13.73 | 1,377,698 | -0.94(-6.38%) |
Sep 12, 2002 | 14.83 | 14.88 | 14.67 | 14.67 | 145,602 | -0.17(-1.18%) |
Sep 11, 2002 | 14.96 | 15.08 | 14.84 | 14.85 | 149,126 | +0.04(+0.30%) |
Sep 10, 2002 | 14.67 | 14.92 | 14.61 | 14.80 | 131,827 | +0.14(+0.94%) |
Sep 09, 2002 | 14.73 | 14.76 | 14.52 | 14.66 | 114,688 | -0.14(-0.97%) |
Sep 06, 2002 | 14.48 | 14.90 | 14.48 | 14.81 | 210,154 | +0.40(+2.77%) |
Sep 05, 2002 | 14.74 | 14.80 | 14.41 | 14.41 | 230,337 | -0.35(-2.37%) |
Sep 04, 2002 | 14.43 | 14.80 | 14.39 | 14.76 | 240,268 | +0.33(+2.29%) |