Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.13 | 14.20 | 14.09 | 14.10 | 200,097 | +0.04(+0.26%) |
Nov 27, 2002 | 13.95 | 14.20 | 13.95 | 14.06 | 182,029 | +0.16(+1.12%) |
Nov 26, 2002 | 14.05 | 14.05 | 13.91 | 13.91 | 303,516 | -0.10(-0.69%) |
Nov 25, 2002 | 13.94 | 14.08 | 13.84 | 14.00 | 231,244 | +0.43(+3.17%) |
Nov 22, 2002 | 13.59 | 13.65 | 13.50 | 13.57 | 352,732 | -0.11(-0.81%) |
Nov 21, 2002 | 13.63 | 13.71 | 13.39 | 13.68 | 283,965 | -0.02(-0.16%) |
Nov 20, 2002 | 13.51 | 13.94 | 13.42 | 13.71 | 319,427 | +0.27(+2.04%) |
Nov 19, 2002 | 13.52 | 13.52 | 13.33 | 13.43 | 386,036 | -0.01(-0.11%) |
Nov 18, 2002 | 13.59 | 13.59 | 13.36 | 13.45 | 282,886 | -0.07(-0.55%) |
Nov 15, 2002 | 13.27 | 13.53 | 13.27 | 13.52 | 211,558 | +0.32(+2.42%) |
Nov 14, 2002 | 13.14 | 13.28 | 13.08 | 13.20 | 157,219 | +0.17(+1.31%) |
Nov 13, 2002 | 13.02 | 13.08 | 12.87 | 13.03 | 188,905 | +0.03(+0.23%) |
Nov 12, 2002 | 12.90 | 13.01 | 12.68 | 13.00 | 215,333 | +0.32(+2.51%) |
Nov 11, 2002 | 12.98 | 12.98 | 12.62 | 12.68 | 282,752 | -0.55(-4.15%) |
Nov 08, 2002 | 13.46 | 13.48 | 13.16 | 13.23 | 246,885 | +0.03(+0.22%) |
Nov 07, 2002 | 13.19 | 13.35 | 13.16 | 13.20 | 253,627 | +0.01(+0.06%) |
Nov 06, 2002 | 13.27 | 13.27 | 13.09 | 13.19 | 384,688 | -0.23(-1.71%) |
Nov 05, 2002 | 13.25 | 13.42 | 13.24 | 13.42 | 353,945 | -0.40(-2.90%) |
Nov 04, 2002 | 14.24 | 14.24 | 13.82 | 13.82 | 422,712 | -0.12(-0.85%) |
Nov 01, 2002 | 13.42 | 13.94 | 13.42 | 13.94 | 267,515 | +0.53(+3.98%) |
Oct 31, 2002 | 13.50 | 13.53 | 13.30 | 13.41 | 323,607 | -0.33(-2.38%) |
Oct 30, 2002 | 13.52 | 13.97 | 13.50 | 13.74 | 274,661 | +0.38(+2.83%) |
Oct 29, 2002 | 13.02 | 13.42 | 12.99 | 13.36 | 9,573,387 | -1.01(-7.02%) |
Oct 28, 2002 | 14.82 | 14.82 | 14.28 | 14.37 | 659,889 | -1.07(-6.92%) |
Oct 25, 2002 | 15.29 | 15.57 | 15.23 | 15.43 | 117,981 | +0.42(+2.77%) |
Oct 24, 2002 | 15.27 | 15.35 | 14.91 | 15.02 | 204,277 | -0.07(-0.49%) |
Oct 23, 2002 | 14.95 | 15.09 | 14.91 | 15.09 | 210,614 | +0.19(+1.24%) |
Oct 22, 2002 | 14.87 | 15.04 | 14.85 | 14.91 | 251,469 | -0.33(-2.14%) |
Oct 21, 2002 | 15.11 | 15.27 | 14.99 | 15.23 | 216,412 | +0.30(+2.04%) |
Oct 18, 2002 | 15.06 | 15.12 | 14.91 | 14.93 | 137,398 | -0.31(-2.04%) |
Oct 17, 2002 | 15.41 | 15.41 | 15.14 | 15.24 | 132,004 | +0.37(+2.49%) |
Oct 16, 2002 | 14.94 | 15.12 | 14.69 | 14.87 | 143,600 | +0.06(+0.40%) |
Oct 15, 2002 | 14.65 | 14.93 | 14.61 | 14.81 | 244,728 | +0.72(+5.11%) |
Oct 14, 2002 | 14.19 | 14.28 | 13.94 | 14.09 | 173,939 | -0.10(-0.68%) |
Oct 11, 2002 | 14.27 | 14.46 | 14.09 | 14.19 | 284,774 | +0.01(+0.11%) |
Oct 10, 2002 | 13.76 | 14.25 | 13.73 | 14.17 | 260,369 | +0.30(+2.19%) |
Oct 09, 2002 | 14.17 | 14.17 | 13.79 | 13.87 | 504,557 | -0.47(-3.31%) |
Oct 08, 2002 | 14.28 | 14.41 | 14.05 | 14.34 | 487,703 | +0.22(+1.52%) |
Oct 07, 2002 | 14.54 | 14.55 | 13.72 | 14.13 | 439,162 | -0.69(-4.66%) |
Oct 04, 2002 | 14.87 | 14.91 | 14.65 | 14.82 | 171,781 | +0.10(+0.71%) |
Oct 03, 2002 | 14.87 | 14.87 | 14.64 | 14.71 | 104,363 | +0.18(+1.22%) |
Oct 02, 2002 | 14.72 | 14.91 | 14.46 | 14.54 | 340,462 | -0.65(-4.25%) |
Oct 01, 2002 | 14.76 | 15.24 | 14.72 | 15.18 | 289,493 | +0.45(+3.02%) |
Sep 30, 2002 | 15.06 | 15.06 | 14.57 | 14.74 | 344,641 | -0.31(-2.07%) |
Sep 27, 2002 | 15.38 | 15.38 | 14.96 | 15.05 | 121,622 | -0.37(-2.40%) |
Sep 26, 2002 | 15.05 | 15.43 | 15.05 | 15.42 | 151,421 | +0.25(+1.66%) |
Sep 25, 2002 | 14.89 | 15.29 | 14.89 | 15.17 | 225,042 | -0.04(-0.24%) |
Sep 24, 2002 | 15.26 | 15.45 | 15.11 | 15.20 | 405,318 | -0.20(-1.30%) |
Sep 23, 2002 | 15.46 | 15.54 | 15.35 | 15.40 | 96,138 | -0.22(-1.38%) |
Sep 20, 2002 | 15.69 | 15.80 | 15.57 | 15.62 | 101,936 | -0.01(-0.10%) |
Sep 19, 2002 | 15.95 | 15.95 | 15.57 | 15.63 | 1,550,619 | -0.13(-0.85%) |
Sep 18, 2002 | 15.57 | 15.94 | 15.51 | 15.77 | 366,485 | +0.62(+4.06%) |
Sep 17, 2002 | 15.36 | 15.54 | 15.06 | 15.15 | 269,538 | +0.12(+0.79%) |
Sep 16, 2002 | 15.09 | 15.11 | 14.88 | 15.03 | 323,202 | -0.04(-0.25%) |
Sep 13, 2002 | 15.01 | 15.09 | 14.84 | 15.07 | 654,765 | -0.11(-0.73%) |
Sep 12, 2002 | 15.35 | 15.39 | 15.08 | 15.18 | 142,522 | -0.19(-1.25%) |
Sep 11, 2002 | 15.55 | 15.55 | 15.29 | 15.37 | 79,418 | +0.31(+2.07%) |
Sep 10, 2002 | 15.17 | 15.28 | 15.06 | 15.06 | 183,107 | -0.10(-0.68%) |
Sep 09, 2002 | 15.14 | 15.24 | 15.02 | 15.17 | 125,532 | -0.04(-0.24%) |
Sep 06, 2002 | 15.02 | 15.27 | 15.02 | 15.20 | 172,051 | +0.39(+2.65%) |
Sep 05, 2002 | 14.93 | 14.93 | 14.76 | 14.81 | 201,445 | -0.13(-0.84%) |
Sep 04, 2002 | 15.02 | 15.02 | 14.83 | 14.94 | 406,127 | -0.34(-2.23%) |