Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.56 | 15.72 | 15.06 | 15.08 | 830,600 | -0.32(-2.08%) |
Nov 27, 2002 | 14.79 | 15.73 | 14.75 | 15.40 | 3,375,200 | +0.85(+5.84%) |
Nov 26, 2002 | 15.32 | 16.40 | 14.46 | 14.55 | 12,021,800 | -3.56(-19.66%) |
Nov 25, 2002 | 16.55 | 18.40 | 16.55 | 18.11 | 4,111,300 | +1.62(+9.82%) |
Nov 22, 2002 | 16.86 | 17.41 | 16.48 | 16.49 | 2,276,100 | -0.98(-5.61%) |
Nov 21, 2002 | 15.82 | 17.62 | 15.81 | 17.47 | 3,213,400 | +1.96(+12.64%) |
Nov 20, 2002 | 14.55 | 15.70 | 14.55 | 15.51 | 3,639,900 | +0.83(+5.65%) |
Nov 19, 2002 | 15.24 | 15.25 | 14.54 | 14.68 | 1,837,300 | -0.87(-5.59%) |
Nov 18, 2002 | 15.20 | 16.04 | 15.20 | 15.55 | 1,638,400 | +0.41(+2.71%) |
Nov 15, 2002 | 15.13 | 15.37 | 14.02 | 15.14 | 2,630,300 | -0.27(-1.75%) |
Nov 14, 2002 | 14.50 | 15.50 | 14.48 | 15.41 | 1,937,400 | +1.06(+7.39%) |
Nov 13, 2002 | 14.49 | 14.73 | 14.13 | 14.35 | 3,094,100 | -0.24(-1.64%) |
Nov 12, 2002 | 13.90 | 15.09 | 13.80 | 14.59 | 4,321,200 | +0.89(+6.50%) |
Nov 11, 2002 | 14.65 | 14.70 | 13.62 | 13.70 | 2,277,300 | -1.20(-8.05%) |
Nov 08, 2002 | 15.31 | 15.70 | 14.39 | 14.90 | 1,538,400 | -0.32(-2.10%) |
Nov 07, 2002 | 16.81 | 16.81 | 14.93 | 15.22 | 1,955,000 | -1.61(-9.57%) |
Nov 06, 2002 | 16.65 | 17.04 | 15.91 | 16.83 | 1,428,500 | +0.35(+2.12%) |
Nov 05, 2002 | 16.60 | 17.03 | 15.76 | 16.48 | 1,393,300 | -0.18(-1.08%) |
Nov 04, 2002 | 15.12 | 17.99 | 15.07 | 16.66 | 2,976,800 | +1.75(+11.74%) |
Nov 01, 2002 | 14.16 | 15.00 | 13.75 | 14.91 | 2,391,900 | +0.78(+5.52%) |
Oct 31, 2002 | 15.50 | 15.62 | 14.13 | 14.13 | 1,891,500 | -1.16(-7.59%) |
Oct 30, 2002 | 13.54 | 15.53 | 13.46 | 15.29 | 1,864,404 | +1.74(+12.83%) |
Oct 29, 2002 | 14.68 | 14.84 | 13.11 | 13.55 | 1,265,358 | -1.12(-7.62%) |
Oct 28, 2002 | 14.03 | 15.05 | 14.00 | 14.67 | 1,493,600 | +0.71(+5.06%) |
Oct 25, 2002 | 13.30 | 13.96 | 12.50 | 13.96 | 1,840,800 | +0.58(+4.34%) |
Oct 24, 2002 | 14.50 | 14.89 | 13.38 | 13.38 | 1,229,651 | -1.09(-7.53%) |
Oct 23, 2002 | 12.90 | 14.55 | 12.80 | 14.47 | 1,181,538 | +1.52(+11.72%) |
Oct 22, 2002 | 13.98 | 13.99 | 12.92 | 12.95 | 1,489,400 | -1.39(-9.68%) |
Oct 21, 2002 | 13.08 | 14.38 | 12.75 | 14.34 | 1,416,100 | +1.25(+9.55%) |
Oct 18, 2002 | 13.16 | 13.35 | 12.75 | 13.09 | 1,266,100 | -0.26(-1.95%) |
Oct 17, 2002 | 12.31 | 13.40 | 12.31 | 13.35 | 1,231,512 | +1.52(+12.85%) |
Oct 16, 2002 | 12.24 | 12.35 | 11.74 | 11.83 | 1,428,381 | -1.32(-10.04%) |
Oct 15, 2002 | 11.61 | 13.28 | 11.60 | 13.15 | 1,904,200 | +1.75(+15.35%) |
Oct 14, 2002 | 10.95 | 11.55 | 10.77 | 11.40 | 865,800 | +0.32(+2.89%) |
Oct 11, 2002 | 10.40 | 11.45 | 10.38 | 11.08 | 1,804,600 | +0.88(+8.63%) |
Oct 10, 2002 | 9.120 | 10.23 | 8.900 | 10.20 | 1,649,700 | +1.09(+11.96%) |
Oct 09, 2002 | 9.050 | 9.450 | 8.910 | 9.110 | 1,588,481 | -0.11(-1.19%) |
Oct 08, 2002 | 9.350 | 9.420 | 8.720 | 9.220 | 1,508,300 | -0.04(-0.43%) |
Oct 07, 2002 | 9.030 | 9.340 | 8.790 | 9.260 | 1,904,700 | +0.21(+2.32%) |
Oct 04, 2002 | 9.980 | 9.990 | 9.000 | 9.050 | 1,735,800 | -0.67(-6.89%) |
Oct 03, 2002 | 9.940 | 9.980 | 9.220 | 9.720 | 2,003,300 | -0.28(-2.80%) |
Oct 02, 2002 | 9.790 | 10.65 | 9.700 | 10.00 | 2,224,900 | -0.06(-0.60%) |
Oct 01, 2002 | 9.780 | 10.07 | 9.410 | 10.06 | 1,181,116 | +0.36(+3.71%) |
Sep 30, 2002 | 9.960 | 9.960 | 9.460 | 9.700 | 808,300 | -0.41(-4.06%) |
Sep 27, 2002 | 10.14 | 10.45 | 9.910 | 10.11 | 1,359,700 | -0.02(-0.20%) |
Sep 26, 2002 | 10.75 | 10.90 | 10.02 | 10.13 | 1,451,700 | -0.50(-4.70%) |
Sep 25, 2002 | 9.690 | 10.75 | 9.560 | 10.63 | 4,100,900 | +1.07(+11.19%) |
Sep 24, 2002 | 9.360 | 9.900 | 9.300 | 9.560 | 1,806,467 | +0.06(+0.63%) |
Sep 23, 2002 | 9.770 | 9.870 | 9.360 | 9.500 | 1,060,528 | -0.39(-3.94%) |
Sep 20, 2002 | 10.84 | 10.84 | 9.800 | 9.890 | 1,716,100 | -0.13(-1.30%) |
Sep 19, 2002 | 10.05 | 10.22 | 9.880 | 10.02 | 1,298,063 | -0.08(-0.79%) |
Sep 18, 2002 | 10.19 | 10.25 | 9.850 | 10.10 | 2,085,798 | -0.30(-2.88%) |
Sep 17, 2002 | 10.85 | 11.25 | 10.25 | 10.40 | 1,446,800 | -0.20(-1.89%) |
Sep 16, 2002 | 11.08 | 11.09 | 10.56 | 10.60 | 1,390,613 | -0.24(-2.21%) |
Sep 13, 2002 | 11.10 | 11.43 | 10.80 | 10.84 | 1,766,580 | -0.27(-2.43%) |
Sep 12, 2002 | 11.71 | 11.72 | 11.10 | 11.11 | 1,677,100 | -0.72(-6.09%) |
Sep 11, 2002 | 11.91 | 12.35 | 11.72 | 11.83 | 1,831,400 | -0.02(-0.17%) |
Sep 10, 2002 | 11.76 | 12.22 | 11.52 | 11.85 | 2,989,329 | +0.15(+1.28%) |
Sep 09, 2002 | 11.40 | 11.73 | 10.97 | 11.70 | 1,679,200 | +0.03(+0.26%) |
Sep 06, 2002 | 11.68 | 12.15 | 11.45 | 11.67 | 2,374,200 | +0.42(+3.73%) |
Sep 05, 2002 | 12.00 | 12.08 | 11.11 | 11.25 | 2,563,000 | -0.95(-7.79%) |
Sep 04, 2002 | 12.58 | 12.66 | 11.57 | 12.20 | 2,898,400 | -0.50(-3.94%) |