Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.40 | 16.64 | 16.35 | 16.59 | 114,149 | +0.10(+0.60%) |
Nov 27, 2002 | 15.98 | 16.50 | 15.95 | 16.50 | 438,455 | +0.54(+3.39%) |
Nov 26, 2002 | 16.25 | 16.46 | 15.91 | 15.95 | 254,133 | -0.37(-2.24%) |
Nov 25, 2002 | 16.06 | 16.43 | 15.90 | 16.32 | 247,885 | +0.26(+1.61%) |
Nov 22, 2002 | 16.33 | 16.40 | 15.77 | 16.06 | 710,733 | -0.27(-1.68%) |
Nov 21, 2002 | 15.85 | 16.60 | 15.85 | 16.34 | 474,983 | +0.40(+2.51%) |
Nov 20, 2002 | 15.77 | 16.01 | 15.63 | 15.94 | 257,858 | +0.14(+0.90%) |
Nov 19, 2002 | 16.02 | 16.05 | 15.75 | 15.80 | 390,512 | -0.22(-1.40%) |
Nov 18, 2002 | 16.34 | 16.43 | 16.00 | 16.02 | 238,513 | -0.33(-1.99%) |
Nov 15, 2002 | 16.13 | 16.36 | 16.08 | 16.35 | 446,386 | +0.16(+0.98%) |
Nov 14, 2002 | 16.05 | 16.25 | 15.98 | 16.19 | 454,436 | +0.30(+1.86%) |
Nov 13, 2002 | 15.81 | 16.10 | 15.52 | 15.89 | 576,637 | -0.07(-0.44%) |
Nov 12, 2002 | 15.81 | 16.19 | 15.64 | 15.96 | 418,149 | +0.13(+0.84%) |
Nov 11, 2002 | 16.02 | 16.11 | 15.77 | 15.83 | 264,467 | -0.20(-1.25%) |
Nov 08, 2002 | 15.98 | 16.22 | 15.85 | 16.03 | 390,512 | -0.04(-0.26%) |
Nov 07, 2002 | 16.10 | 16.23 | 15.81 | 16.07 | 902,625 | -0.03(-0.21%) |
Nov 06, 2002 | 15.59 | 16.10 | 15.59 | 16.10 | 884,361 | +0.32(+2.00%) |
Nov 05, 2002 | 15.27 | 15.81 | 15.14 | 15.79 | 456,839 | +0.22(+1.44%) |
Nov 04, 2002 | 15.45 | 15.60 | 15.21 | 15.56 | 493,367 | +0.33(+2.14%) |
Nov 01, 2002 | 15.01 | 15.40 | 14.72 | 15.24 | 279,487 | +0.21(+1.43%) |
Oct 31, 2002 | 14.88 | 15.16 | 14.81 | 15.02 | 331,755 | +0.05(+0.33%) |
Oct 30, 2002 | 14.78 | 15.10 | 14.78 | 14.97 | 624,820 | +0.03(+0.22%) |
Oct 29, 2002 | 14.90 | 15.00 | 14.67 | 14.94 | 354,579 | +0.09(+0.62%) |
Oct 28, 2002 | 15.31 | 15.41 | 14.82 | 14.85 | 563,540 | -0.53(-3.46%) |
Oct 25, 2002 | 15.21 | 15.52 | 14.90 | 15.38 | 345,333 | +0.31(+2.04%) |
Oct 24, 2002 | 15.42 | 15.46 | 14.88 | 15.07 | 350,860 | -0.16(-1.04%) |
Oct 23, 2002 | 14.61 | 15.26 | 14.58 | 15.23 | 603,792 | +0.71(+4.87%) |
Oct 22, 2002 | 14.81 | 14.84 | 14.48 | 14.52 | 992,623 | -0.44(-2.95%) |
Oct 21, 2002 | 13.72 | 15.12 | 13.72 | 14.96 | 1,087,187 | +0.92(+6.52%) |
Oct 18, 2002 | 14.36 | 14.48 | 13.91 | 14.05 | 1,450,665 | -0.30(-2.09%) |
Oct 17, 2002 | 14.10 | 14.61 | 14.06 | 14.35 | 822,912 | +0.27(+1.89%) |
Oct 16, 2002 | 14.81 | 14.81 | 14.04 | 14.08 | 924,840 | -0.65(-4.40%) |
Oct 15, 2002 | 14.04 | 14.96 | 13.96 | 14.73 | 1,140,417 | +0.77(+5.55%) |
Oct 14, 2002 | 13.94 | 14.04 | 13.82 | 13.96 | 298,111 | -0.09(-0.65%) |
Oct 11, 2002 | 13.52 | 14.38 | 13.45 | 14.05 | 709,200 | +0.67(+5.04%) |
Oct 10, 2002 | 13.00 | 13.61 | 12.91 | 13.37 | 1,219,241 | +0.22(+1.71%) |
Oct 09, 2002 | 13.55 | 13.56 | 13.12 | 13.15 | 511,271 | -0.39(-2.89%) |
Oct 08, 2002 | 14.36 | 14.36 | 12.98 | 13.54 | 1,228,853 | -0.02(-0.12%) |
Oct 07, 2002 | 14.18 | 14.36 | 13.54 | 13.56 | 819,115 | -0.77(-5.40%) |
Oct 04, 2002 | 14.84 | 14.86 | 14.16 | 14.33 | 717,462 | -0.35(-2.38%) |
Oct 03, 2002 | 14.62 | 14.88 | 14.49 | 14.68 | 540,589 | +0.06(+0.40%) |
Oct 02, 2002 | 14.99 | 15.28 | 14.54 | 14.62 | 1,262,738 | -0.56(-3.67%) |
Oct 01, 2002 | 14.82 | 15.35 | 14.33 | 15.18 | 606,075 | +0.40(+2.70%) |
Sep 30, 2002 | 14.79 | 14.85 | 14.31 | 14.78 | 944,680 | +0.05(+0.34%) |
Sep 27, 2002 | 15.13 | 15.13 | 14.65 | 14.73 | 613,886 | -0.25(-1.67%) |
Sep 26, 2002 | 14.87 | 15.18 | 14.79 | 14.98 | 608,358 | +0.17(+1.18%) |
Sep 25, 2002 | 14.64 | 14.94 | 14.51 | 14.81 | 516,678 | +0.37(+2.54%) |
Sep 24, 2002 | 14.89 | 14.90 | 14.26 | 14.44 | 928,818 | -0.46(-3.07%) |
Sep 23, 2002 | 15.10 | 15.15 | 14.68 | 14.90 | 782,828 | -0.17(-1.10%) |
Sep 20, 2002 | 14.97 | 15.17 | 14.77 | 15.06 | 1,963,225 | +0.61(+4.21%) |
Sep 19, 2002 | 14.16 | 14.75 | 14.10 | 14.45 | 2,759,112 | +2.00(+16.02%) |
Sep 18, 2002 | 12.72 | 12.72 | 12.11 | 12.46 | 552,125 | -0.22(-1.77%) |
Sep 17, 2002 | 13.32 | 13.40 | 12.65 | 12.68 | 376,138 | -0.61(-4.57%) |
Sep 16, 2002 | 13.48 | 13.56 | 13.11 | 13.29 | 38,246,228 | -0.21(-1.54%) |
Sep 13, 2002 | 13.44 | 13.62 | 13.13 | 13.50 | 401,802 | -0.01(-0.06%) |
Sep 12, 2002 | 13.66 | 13.87 | 13.31 | 13.51 | 676,377 | -0.55(-3.91%) |
Sep 11, 2002 | 13.50 | 14.26 | 13.40 | 14.06 | 1,266,943 | +0.57(+4.19%) |
Sep 10, 2002 | 13.23 | 13.49 | 12.96 | 13.49 | 730,650 | +0.36(+2.73%) |
Sep 09, 2002 | 13.12 | 13.23 | 12.77 | 13.13 | 381,017 | +0.15(+1.15%) |
Sep 06, 2002 | 12.32 | 13.06 | 12.23 | 12.98 | 900,295 | +0.85(+7.00%) |
Sep 05, 2002 | 12.41 | 12.54 | 12.01 | 12.13 | 418,509 | -0.47(-3.71%) |
Sep 04, 2002 | 12.40 | 12.63 | 12.19 | 12.60 | 32,610,826 | +0.31(+2.51%) |