Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.60 | 17.61 | 17.15 | 17.33 | 764,545 | -0.31(-1.77%) |
Nov 27, 2002 | 16.83 | 17.75 | 16.69 | 17.64 | 1,441,416 | +1.04(+6.24%) |
Nov 26, 2002 | 17.12 | 17.25 | 16.47 | 16.61 | 2,515,964 | -0.93(-5.29%) |
Nov 25, 2002 | 17.05 | 17.60 | 17.05 | 17.54 | 2,125,733 | +0.40(+2.32%) |
Nov 22, 2002 | 17.32 | 17.52 | 17.09 | 17.14 | 1,102,659 | -0.42(-2.40%) |
Nov 21, 2002 | 17.08 | 17.68 | 17.04 | 17.56 | 1,870,799 | +1.04(+6.27%) |
Nov 20, 2002 | 15.77 | 16.53 | 15.77 | 16.52 | 1,245,145 | +0.34(+2.12%) |
Nov 19, 2002 | 15.89 | 16.40 | 15.76 | 16.18 | 1,617,148 | -0.26(-1.56%) |
Nov 18, 2002 | 16.85 | 16.85 | 16.36 | 16.44 | 1,074,419 | -0.15(-0.89%) |
Nov 15, 2002 | 16.33 | 16.62 | 16.09 | 16.59 | 2,304,161 | +0.21(+1.28%) |
Nov 14, 2002 | 15.84 | 16.41 | 15.63 | 16.38 | 1,765,282 | +1.21(+7.96%) |
Nov 13, 2002 | 14.99 | 15.35 | 14.89 | 15.17 | 870,574 | -0.18(-1.17%) |
Nov 12, 2002 | 15.07 | 15.48 | 14.91 | 15.35 | 2,125,733 | +0.76(+5.18%) |
Nov 11, 2002 | 14.75 | 14.79 | 14.36 | 14.59 | 1,233,464 | -0.23(-1.53%) |
Nov 08, 2002 | 15.46 | 15.60 | 14.69 | 14.82 | 1,862,968 | -0.45(-2.96%) |
Nov 07, 2002 | 15.00 | 15.51 | 14.89 | 15.27 | 2,210,454 | -0.69(-4.34%) |
Nov 06, 2002 | 15.81 | 15.96 | 15.23 | 15.96 | 3,353,805 | -0.09(-0.58%) |
Nov 05, 2002 | 16.13 | 16.50 | 15.66 | 16.06 | 2,693,493 | -0.35(-2.14%) |
Nov 04, 2002 | 16.88 | 16.90 | 16.31 | 16.41 | 4,809,470 | -0.21(-1.27%) |
Nov 01, 2002 | 15.15 | 16.63 | 15.15 | 16.62 | 3,060,490 | +1.71(+11.44%) |
Oct 31, 2002 | 15.42 | 15.50 | 14.85 | 14.91 | 1,419,722 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.18 | 14.47 | 15.07 | 1,281,729 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.68 | 13.87 | 14.45 | 1,683,000 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.14 | 14.51 | 14.61 | 1,237,571 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,676 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.37 | 13.87 | 13.94 | 2,549,852 | +0.09(+0.62%) |
Oct 23, 2002 | 13.24 | 13.86 | 13.06 | 13.86 | 3,637,493 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,540,449 | -1.16(-7.80%) |
Oct 21, 2002 | 13.88 | 15.03 | 13.78 | 14.88 | 2,647,923 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.14 | 14.14 | 5,440,387 | +1.01(+7.71%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,239,045 | +2.69(+25.75%) |
Oct 16, 2002 | 10.73 | 10.87 | 10.36 | 10.44 | 1,547,446 | -0.86(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.19 | 11.30 | 2,078,879 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.63 | 1,154,904 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.66 | 1,646,031 | +0.88(+9.00%) |
Oct 10, 2002 | 8.920 | 9.839 | 8.850 | 9.785 | 2,111,612 | +0.71(+7.81%) |
Oct 09, 2002 | 8.577 | 9.263 | 8.577 | 9.076 | 3,193,990 | +0.68(+8.07%) |
Oct 08, 2002 | 7.736 | 8.476 | 7.736 | 8.398 | 2,349,859 | +0.57(+7.26%) |
Oct 07, 2002 | 7.977 | 8.242 | 7.782 | 7.829 | 2,776,931 | -0.18(-2.24%) |
Oct 04, 2002 | 8.351 | 8.351 | 7.884 | 8.008 | 3,314,397 | -0.35(-4.19%) |
Oct 03, 2002 | 8.413 | 8.725 | 8.188 | 8.359 | 1,850,132 | +0.01(+0.09%) |
Oct 02, 2002 | 8.445 | 8.608 | 8.211 | 8.351 | 3,279,867 | -0.45(-5.13%) |
Oct 01, 2002 | 8.554 | 8.904 | 8.234 | 8.803 | 2,431,114 | +0.04(+0.44%) |
Sep 30, 2002 | 8.569 | 9.060 | 8.382 | 8.764 | 2,250,889 | -0.20(-2.26%) |
Sep 27, 2002 | 9.107 | 9.231 | 8.959 | 8.967 | 3,021,595 | -0.51(-5.42%) |
Sep 26, 2002 | 9.901 | 9.995 | 9.364 | 9.481 | 1,206,379 | -0.34(-3.49%) |
Sep 25, 2002 | 10.10 | 10.10 | 9.270 | 9.824 | 2,383,876 | -0.26(-2.63%) |
Sep 24, 2002 | 9.699 | 10.36 | 9.629 | 10.09 | 2,448,058 | +0.19(+1.97%) |
Sep 23, 2002 | 9.894 | 9.987 | 9.613 | 9.894 | 1,742,690 | -0.55(-5.22%) |
Sep 20, 2002 | 10.67 | 10.83 | 10.13 | 10.44 | 2,340,488 | +0.41(+4.04%) |
Sep 19, 2002 | 10.13 | 10.32 | 9.987 | 10.03 | 2,739,962 | -1.01(-9.17%) |
Sep 18, 2002 | 10.52 | 11.05 | 10.42 | 11.05 | 2,048,071 | +0.02(+0.21%) |
Sep 17, 2002 | 11.23 | 11.29 | 10.75 | 11.02 | 1,680,689 | +0.10(+0.93%) |
Sep 16, 2002 | 11.40 | 11.45 | 10.83 | 10.92 | 2,295,817 | -0.98(-8.25%) |
Sep 13, 2002 | 11.68 | 11.97 | 11.52 | 11.90 | 1,673,629 | -0.56(-4.50%) |
Sep 12, 2002 | 12.60 | 12.74 | 12.44 | 12.46 | 1,117,550 | -0.66(-5.04%) |
Sep 11, 2002 | 12.83 | 13.30 | 12.83 | 13.13 | 1,384,037 | +0.41(+3.18%) |
Sep 10, 2002 | 12.67 | 12.72 | 12.45 | 12.72 | 1,723,435 | -0.29(-2.22%) |
Sep 09, 2002 | 12.64 | 13.03 | 12.43 | 13.01 | 1,696,478 | +0.03(+0.24%) |
Sep 06, 2002 | 13.20 | 13.20 | 12.79 | 12.98 | 51,346 | -0.14(-1.07%) |
Sep 05, 2002 | 13.32 | 13.66 | 12.85 | 13.12 | 1,123,198 | -0.98(-6.96%) |
Sep 04, 2002 | 13.80 | 14.17 | 13.64 | 14.10 | 1,061,967 | +0.31(+2.26%) |