Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.51 | 11.70 | 11.49 | 11.57 | 1,951,685 | +0.00(+0.00%) |
Nov 27, 2002 | 11.09 | 11.69 | 11.09 | 11.57 | 2,216,720 | +0.55(+5.00%) |
Nov 26, 2002 | 11.30 | 11.37 | 10.98 | 11.02 | 4,201,180 | -0.28(-2.44%) |
Nov 25, 2002 | 11.43 | 11.49 | 11.15 | 11.29 | 3,570,897 | -0.20(-1.73%) |
Nov 22, 2002 | 11.52 | 11.61 | 11.41 | 11.49 | 2,685,247 | -0.14(-1.17%) |
Nov 21, 2002 | 11.79 | 11.87 | 11.45 | 11.63 | 3,490,255 | -0.16(-1.37%) |
Nov 20, 2002 | 12.09 | 12.09 | 11.30 | 11.79 | 3,352,078 | -0.37(-3.07%) |
Nov 19, 2002 | 12.04 | 12.22 | 12.02 | 12.16 | 1,059,668 | +0.11(+0.91%) |
Nov 18, 2002 | 12.18 | 12.18 | 11.89 | 12.05 | 1,286,268 | -0.12(-0.98%) |
Nov 15, 2002 | 11.73 | 12.20 | 11.73 | 12.17 | 1,912,071 | +0.45(+3.83%) |
Nov 14, 2002 | 11.66 | 11.90 | 11.64 | 11.72 | 2,907,838 | +0.17(+1.47%) |
Nov 13, 2002 | 11.83 | 11.90 | 11.54 | 11.55 | 2,542,590 | -0.39(-3.23%) |
Nov 12, 2002 | 11.87 | 12.10 | 11.82 | 11.94 | 1,465,473 | +0.05(+0.39%) |
Nov 11, 2002 | 11.98 | 12.00 | 11.82 | 11.89 | 841,085 | -0.14(-1.20%) |
Nov 08, 2002 | 12.37 | 12.46 | 11.96 | 12.04 | 1,344,038 | -0.31(-2.47%) |
Nov 07, 2002 | 12.04 | 12.36 | 12.03 | 12.34 | 2,249,731 | +0.30(+2.47%) |
Nov 06, 2002 | 11.96 | 12.04 | 11.79 | 12.04 | 1,105,648 | +0.09(+0.78%) |
Nov 05, 2002 | 11.96 | 11.96 | 11.79 | 11.95 | 2,004,031 | -0.02(-0.14%) |
Nov 04, 2002 | 12.24 | 12.34 | 11.85 | 11.97 | 1,676,039 | -0.20(-1.60%) |
Nov 01, 2002 | 12.31 | 12.47 | 12.05 | 12.16 | 2,655,301 | -0.19(-1.51%) |
Oct 31, 2002 | 12.64 | 12.77 | 12.33 | 12.35 | 1,840,625 | -0.08(-0.68%) |
Oct 30, 2002 | 12.24 | 12.72 | 12.09 | 12.43 | 3,213,902 | +0.11(+0.89%) |
Oct 29, 2002 | 11.62 | 12.13 | 11.37 | 12.32 | 6,792,816 | +0.72(+6.21%) |
Oct 28, 2002 | 11.71 | 11.73 | 11.37 | 11.60 | 2,394,982 | +0.11(+0.96%) |
Oct 25, 2002 | 11.34 | 11.54 | 11.20 | 11.49 | 1,290,984 | +0.17(+1.50%) |
Oct 24, 2002 | 11.68 | 11.73 | 11.17 | 11.32 | 2,590,221 | -0.32(-2.73%) |
Oct 23, 2002 | 11.73 | 11.84 | 11.49 | 11.64 | 1,422,558 | -0.15(-1.26%) |
Oct 22, 2002 | 11.95 | 11.98 | 11.65 | 11.79 | 1,187,941 | -0.24(-2.01%) |
Oct 21, 2002 | 11.90 | 12.19 | 11.75 | 12.03 | 2,167,674 | -0.08(-0.63%) |
Oct 18, 2002 | 12.11 | 12.17 | 11.87 | 12.11 | 1,908,770 | -0.01(-0.07%) |
Oct 17, 2002 | 11.81 | 12.21 | 11.77 | 12.12 | 1,952,864 | +0.50(+4.27%) |
Oct 16, 2002 | 12.36 | 12.49 | 11.62 | 11.62 | 2,138,907 | -0.85(-6.80%) |
Oct 15, 2002 | 12.12 | 12.47 | 12.01 | 12.47 | 2,148,575 | +0.49(+4.11%) |
Oct 14, 2002 | 11.77 | 12.04 | 11.77 | 11.98 | 929,037 | +0.16(+1.36%) |
Oct 11, 2002 | 11.62 | 12.05 | 11.50 | 11.82 | 3,840,412 | +0.44(+3.88%) |
Oct 10, 2002 | 11.05 | 11.50 | 10.69 | 11.37 | 3,878,611 | +0.23(+2.05%) |
Oct 09, 2002 | 11.49 | 11.51 | 10.99 | 11.15 | 1,813,272 | -0.54(-4.61%) |
Oct 08, 2002 | 11.53 | 11.71 | 11.41 | 11.68 | 1,694,903 | +0.19(+1.66%) |
Oct 07, 2002 | 11.66 | 11.77 | 11.48 | 11.49 | 1,438,356 | -0.22(-1.88%) |
Oct 04, 2002 | 11.94 | 12.06 | 11.39 | 11.71 | 5,606,290 | -0.18(-1.53%) |
Oct 03, 2002 | 11.95 | 12.30 | 11.90 | 11.90 | 4,435,090 | -0.08(-0.67%) |
Oct 02, 2002 | 12.05 | 12.15 | 11.77 | 11.98 | 3,228,285 | -0.07(-0.56%) |
Oct 01, 2002 | 12.26 | 12.37 | 11.52 | 12.04 | 6,689,302 | -0.14(-1.18%) |
Sep 30, 2002 | 12.62 | 12.62 | 11.86 | 12.19 | 6,571,640 | -0.64(-4.99%) |
Sep 27, 2002 | 13.01 | 13.08 | 12.75 | 12.83 | 1,935,886 | -0.21(-1.63%) |
Sep 26, 2002 | 12.69 | 13.23 | 12.69 | 13.04 | 2,286,987 | +0.48(+3.78%) |
Sep 25, 2002 | 12.65 | 12.76 | 12.43 | 12.57 | 3,836,404 | -0.07(-0.54%) |
Sep 24, 2002 | 12.89 | 12.89 | 12.60 | 12.63 | 3,061,577 | -0.27(-2.07%) |
Sep 23, 2002 | 12.85 | 13.06 | 12.74 | 12.90 | 2,297,126 | +0.05(+0.40%) |
Sep 20, 2002 | 12.60 | 12.88 | 12.55 | 12.85 | 2,448,507 | +0.26(+2.09%) |
Sep 19, 2002 | 12.34 | 12.82 | 12.26 | 12.59 | 2,510,050 | +0.16(+1.30%) |
Sep 18, 2002 | 12.70 | 12.71 | 12.17 | 12.43 | 5,417,653 | -0.45(-3.49%) |
Sep 17, 2002 | 13.62 | 13.62 | 12.85 | 12.88 | 3,663,565 | -0.73(-5.39%) |
Sep 16, 2002 | 13.37 | 13.68 | 13.32 | 13.61 | 2,067,225 | +0.24(+1.81%) |
Sep 13, 2002 | 13.36 | 13.38 | 13.22 | 13.37 | 1,772,951 | +0.01(+0.06%) |
Sep 12, 2002 | 13.83 | 13.83 | 13.26 | 13.36 | 21,127,338 | -0.69(-4.92%) |
Sep 11, 2002 | 13.57 | 14.05 | 13.57 | 14.05 | 5,352,573 | +0.48(+3.53%) |
Sep 10, 2002 | 13.30 | 13.78 | 13.23 | 13.57 | 1,970,313 | +0.29(+2.20%) |
Sep 09, 2002 | 13.01 | 13.30 | 12.98 | 13.28 | 1,103,997 | +0.17(+1.33%) |
Sep 06, 2002 | 13.32 | 13.63 | 13.05 | 13.10 | 4,811,185 | -0.01(-0.06%) |
Sep 05, 2002 | 13.01 | 13.26 | 13.01 | 13.11 | 3,855,975 | +0.10(+0.78%) |
Sep 04, 2002 | 12.51 | 13.02 | 12.48 | 13.01 | 2,922,458 | +0.50(+4.00%) |