Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.48 | 13.57 | 13.15 | 13.15 | 35,610 | -0.32(-2.36%) |
Nov 27, 2002 | 13.33 | 13.68 | 13.29 | 13.47 | 76,844 | +0.14(+1.02%) |
Nov 26, 2002 | 13.38 | 13.51 | 12.97 | 13.33 | 109,809 | -0.10(-0.74%) |
Nov 25, 2002 | 13.42 | 13.61 | 13.15 | 13.43 | 78,387 | -0.08(-0.60%) |
Nov 22, 2002 | 12.97 | 13.52 | 12.90 | 13.51 | 100,327 | +0.56(+4.34%) |
Nov 21, 2002 | 13.11 | 13.14 | 12.79 | 12.95 | 233,178 | +0.00(+0.00%) |
Nov 20, 2002 | 12.97 | 13.16 | 12.82 | 12.95 | 259,969 | -0.01(-0.07%) |
Nov 19, 2002 | 13.42 | 13.47 | 12.90 | 12.96 | 137,371 | -0.53(-3.90%) |
Nov 18, 2002 | 13.56 | 13.80 | 13.45 | 13.49 | 107,163 | -0.14(-1.00%) |
Nov 15, 2002 | 13.79 | 13.92 | 13.62 | 13.62 | 111,352 | -0.34(-2.47%) |
Nov 14, 2002 | 13.56 | 13.97 | 13.56 | 13.97 | 52,809 | +0.54(+3.98%) |
Nov 13, 2002 | 13.42 | 13.61 | 13.26 | 13.43 | 54,794 | -0.08(-0.60%) |
Nov 12, 2002 | 13.15 | 13.70 | 13.15 | 13.51 | 146,412 | +0.39(+2.97%) |
Nov 11, 2002 | 13.74 | 13.88 | 13.03 | 13.12 | 123,038 | -0.71(-5.11%) |
Nov 08, 2002 | 13.78 | 14.03 | 13.74 | 13.83 | 63,503 | +0.05(+0.39%) |
Nov 07, 2002 | 14.01 | 14.22 | 13.78 | 13.78 | 79,049 | -0.35(-2.50%) |
Nov 06, 2002 | 14.24 | 14.34 | 14.03 | 14.13 | 91,617 | +0.03(+0.19%) |
Nov 05, 2002 | 14.05 | 14.39 | 13.98 | 14.10 | 161,295 | +0.05(+0.32%) |
Nov 04, 2002 | 13.87 | 14.18 | 13.79 | 14.06 | 107,714 | +0.27(+1.97%) |
Nov 01, 2002 | 13.21 | 13.79 | 13.04 | 13.79 | 76,734 | +0.58(+4.39%) |
Oct 31, 2002 | 13.79 | 13.87 | 13.12 | 13.21 | 210,687 | -0.40(-2.93%) |
Oct 30, 2002 | 12.96 | 13.61 | 12.96 | 13.61 | 139,356 | +0.45(+3.45%) |
Oct 29, 2002 | 13.33 | 13.64 | 13.02 | 13.15 | 201,316 | -0.18(-1.36%) |
Oct 28, 2002 | 13.99 | 14.01 | 12.88 | 13.33 | 245,085 | -0.63(-4.48%) |
Oct 25, 2002 | 13.74 | 14.15 | 13.65 | 13.96 | 146,742 | +0.18(+1.32%) |
Oct 24, 2002 | 14.60 | 14.88 | 13.78 | 13.78 | 150,932 | -0.66(-4.59%) |
Oct 23, 2002 | 13.83 | 14.47 | 13.61 | 14.44 | 144,648 | +0.52(+3.71%) |
Oct 22, 2002 | 14.10 | 14.12 | 13.77 | 13.92 | 74,418 | -0.39(-2.72%) |
Oct 21, 2002 | 13.80 | 14.38 | 13.79 | 14.31 | 112,344 | +0.39(+2.80%) |
Oct 18, 2002 | 13.61 | 13.93 | 13.43 | 13.92 | 2,987,775 | +0.28(+2.06%) |
Oct 17, 2002 | 13.88 | 13.92 | 13.61 | 13.64 | 127,448 | +0.12(+0.87%) |
Oct 16, 2002 | 13.71 | 13.86 | 13.47 | 13.52 | 139,245 | -0.41(-2.93%) |
Oct 15, 2002 | 14.20 | 14.42 | 13.85 | 13.93 | 200,214 | +0.04(+0.26%) |
Oct 14, 2002 | 13.06 | 13.92 | 13.06 | 13.90 | 159,311 | +0.52(+3.86%) |
Oct 11, 2002 | 13.22 | 13.63 | 13.22 | 13.38 | 145,750 | +0.38(+2.93%) |
Oct 10, 2002 | 12.79 | 13.15 | 12.68 | 13.00 | 172,431 | +0.30(+2.36%) |
Oct 09, 2002 | 13.24 | 13.24 | 12.61 | 12.70 | 116,644 | -0.75(-5.60%) |
Oct 08, 2002 | 12.93 | 13.61 | 12.88 | 13.45 | 119,731 | +0.80(+6.31%) |
Oct 07, 2002 | 12.83 | 12.97 | 12.43 | 12.65 | 1,091,475 | +0.01(+0.07%) |
Oct 04, 2002 | 13.41 | 13.71 | 12.38 | 12.64 | 156,775 | -0.67(-5.04%) |
Oct 03, 2002 | 13.33 | 14.05 | 13.32 | 13.32 | 99,335 | -0.11(-0.81%) |
Oct 02, 2002 | 14.10 | 14.33 | 13.42 | 13.42 | 146,632 | -0.68(-4.82%) |
Oct 01, 2002 | 13.12 | 14.10 | 12.70 | 14.10 | 134,284 | +1.13(+8.74%) |
Sep 30, 2002 | 12.56 | 13.44 | 12.16 | 12.97 | 180,810 | +0.18(+1.42%) |
Sep 27, 2002 | 13.05 | 13.51 | 12.79 | 12.79 | 115,872 | -0.17(-1.33%) |
Sep 26, 2002 | 13.20 | 13.56 | 12.83 | 12.96 | 95,586 | -0.15(-1.11%) |
Sep 25, 2002 | 12.39 | 13.21 | 12.20 | 13.11 | 116,644 | +0.94(+7.76%) |
Sep 24, 2002 | 11.59 | 12.16 | 11.56 | 12.16 | 125,354 | +0.39(+3.31%) |
Sep 23, 2002 | 12.06 | 12.06 | 11.57 | 11.77 | 95,476 | -0.38(-3.13%) |
Sep 20, 2002 | 11.95 | 12.34 | 11.79 | 12.15 | 128,771 | +0.27(+2.29%) |
Sep 19, 2002 | 12.36 | 12.36 | 11.77 | 11.88 | 94,043 | -0.57(-4.59%) |
Sep 18, 2002 | 12.11 | 12.45 | 11.88 | 12.45 | 102,312 | +0.28(+2.31%) |
Sep 17, 2002 | 12.63 | 12.76 | 12.17 | 12.17 | 53,140 | -0.41(-3.24%) |
Sep 16, 2002 | 12.73 | 13.03 | 12.58 | 12.58 | 66,039 | -0.12(-0.93%) |
Sep 13, 2002 | 12.15 | 12.75 | 11.94 | 12.70 | 99,555 | +0.46(+3.78%) |
Sep 12, 2002 | 12.56 | 12.63 | 12.21 | 12.24 | 107,273 | -0.42(-3.30%) |
Sep 11, 2002 | 12.61 | 12.76 | 12.53 | 12.65 | 71,221 | +0.19(+1.53%) |
Sep 10, 2002 | 12.10 | 12.51 | 12.06 | 12.46 | 165,926 | +0.44(+3.70%) |
Sep 09, 2002 | 11.54 | 12.10 | 11.20 | 12.02 | 87,428 | +0.32(+2.71%) |
Sep 06, 2002 | 11.07 | 11.77 | 11.07 | 11.70 | 70,449 | +0.66(+6.00%) |
Sep 05, 2002 | 11.25 | 11.25 | 10.97 | 11.04 | 90,735 | -0.30(-2.64%) |
Sep 04, 2002 | 10.98 | 11.51 | 10.88 | 11.34 | 87,869 | +0.42(+3.82%) |