Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.85 | 13.92 | 13.81 | 13.82 | 204,189 | +0.04(+0.26%) |
Nov 27, 2002 | 13.67 | 13.92 | 13.67 | 13.78 | 185,751 | +0.15(+1.12%) |
Nov 26, 2002 | 13.77 | 13.77 | 13.63 | 13.63 | 309,723 | -0.09(-0.69%) |
Nov 25, 2002 | 13.66 | 13.80 | 13.56 | 13.72 | 235,973 | +0.42(+3.17%) |
Nov 22, 2002 | 13.31 | 13.37 | 13.23 | 13.30 | 359,945 | -0.11(-0.81%) |
Nov 21, 2002 | 13.36 | 13.44 | 13.12 | 13.41 | 289,772 | -0.02(-0.16%) |
Nov 20, 2002 | 13.24 | 13.66 | 13.15 | 13.43 | 325,959 | +0.27(+2.04%) |
Nov 19, 2002 | 13.25 | 13.25 | 13.06 | 13.16 | 393,930 | -0.01(-0.11%) |
Nov 18, 2002 | 13.32 | 13.32 | 13.09 | 13.18 | 288,671 | -0.07(-0.55%) |
Nov 15, 2002 | 13.00 | 13.26 | 13.00 | 13.25 | 215,884 | +0.31(+2.42%) |
Nov 14, 2002 | 12.88 | 13.02 | 12.82 | 12.94 | 160,434 | +0.17(+1.31%) |
Nov 13, 2002 | 12.75 | 12.82 | 12.61 | 12.77 | 192,768 | +0.03(+0.23%) |
Nov 12, 2002 | 12.65 | 12.75 | 12.43 | 12.74 | 219,737 | +0.31(+2.51%) |
Nov 11, 2002 | 12.72 | 12.72 | 12.36 | 12.43 | 288,534 | -0.54(-4.15%) |
Nov 08, 2002 | 13.19 | 13.21 | 12.90 | 12.97 | 251,934 | +0.03(+0.22%) |
Nov 07, 2002 | 12.93 | 13.08 | 12.90 | 12.94 | 258,813 | +0.01(+0.06%) |
Nov 06, 2002 | 13.00 | 13.00 | 12.83 | 12.93 | 392,554 | -0.23(-1.71%) |
Nov 05, 2002 | 12.98 | 13.15 | 12.97 | 13.15 | 361,183 | -0.39(-2.90%) |
Nov 04, 2002 | 13.95 | 13.95 | 13.54 | 13.55 | 431,356 | -0.12(-0.85%) |
Nov 01, 2002 | 13.15 | 13.66 | 13.15 | 13.66 | 272,985 | +0.52(+3.98%) |
Oct 31, 2002 | 13.23 | 13.26 | 13.04 | 13.14 | 330,224 | -0.32(-2.38%) |
Oct 30, 2002 | 13.25 | 13.69 | 13.23 | 13.46 | 280,278 | +0.37(+2.83%) |
Oct 29, 2002 | 12.75 | 13.15 | 12.73 | 13.09 | 9,769,154 | -0.99(-7.02%) |
Oct 28, 2002 | 14.52 | 14.52 | 13.99 | 14.08 | 673,383 | -1.05(-6.92%) |
Oct 25, 2002 | 14.99 | 15.26 | 14.92 | 15.12 | 120,394 | +0.41(+2.77%) |
Oct 24, 2002 | 14.96 | 15.04 | 14.62 | 14.72 | 208,454 | -0.07(-0.49%) |
Oct 23, 2002 | 14.65 | 14.79 | 14.62 | 14.79 | 214,921 | +0.18(+1.24%) |
Oct 22, 2002 | 14.57 | 14.74 | 14.55 | 14.61 | 256,612 | -0.32(-2.14%) |
Oct 21, 2002 | 14.81 | 14.96 | 14.69 | 14.93 | 220,837 | +0.30(+2.04%) |
Oct 18, 2002 | 14.76 | 14.82 | 14.61 | 14.63 | 140,208 | -0.31(-2.04%) |
Oct 17, 2002 | 15.10 | 15.10 | 14.83 | 14.94 | 134,704 | +0.36(+2.49%) |
Oct 16, 2002 | 14.64 | 14.82 | 14.40 | 14.57 | 146,537 | +0.06(+0.40%) |
Oct 15, 2002 | 14.35 | 14.63 | 14.32 | 14.51 | 249,732 | +0.70(+5.10%) |
Oct 14, 2002 | 13.90 | 14.00 | 13.66 | 13.81 | 177,495 | -0.09(-0.68%) |
Oct 11, 2002 | 13.98 | 14.17 | 13.81 | 13.90 | 290,597 | +0.01(+0.11%) |
Oct 10, 2002 | 13.48 | 13.96 | 13.45 | 13.89 | 265,693 | +0.30(+2.19%) |
Oct 09, 2002 | 13.88 | 13.88 | 13.52 | 13.59 | 514,875 | -0.47(-3.31%) |
Oct 08, 2002 | 13.99 | 14.12 | 13.77 | 14.06 | 497,676 | +0.21(+1.52%) |
Oct 07, 2002 | 14.25 | 14.26 | 13.45 | 13.85 | 448,142 | -0.68(-4.65%) |
Oct 04, 2002 | 14.57 | 14.61 | 14.35 | 14.52 | 175,294 | +0.10(+0.71%) |
Oct 03, 2002 | 14.57 | 14.57 | 14.35 | 14.42 | 106,497 | +0.17(+1.23%) |
Oct 02, 2002 | 14.43 | 14.61 | 14.17 | 14.24 | 347,424 | -0.63(-4.25%) |
Oct 01, 2002 | 14.46 | 14.94 | 14.43 | 14.88 | 295,413 | +0.44(+3.02%) |
Sep 30, 2002 | 14.75 | 14.75 | 14.28 | 14.44 | 351,689 | -0.31(-2.07%) |
Sep 27, 2002 | 15.07 | 15.07 | 14.66 | 14.75 | 124,109 | -0.36(-2.41%) |
Sep 26, 2002 | 14.75 | 15.12 | 14.75 | 15.11 | 154,517 | +0.25(+1.66%) |
Sep 25, 2002 | 14.59 | 14.99 | 14.59 | 14.86 | 229,643 | -0.04(-0.24%) |
Sep 24, 2002 | 14.95 | 15.14 | 14.81 | 14.90 | 413,606 | -0.20(-1.30%) |
Sep 23, 2002 | 15.15 | 15.23 | 15.04 | 15.10 | 98,104 | -0.21(-1.38%) |
Sep 20, 2002 | 15.37 | 15.48 | 15.26 | 15.31 | 104,020 | -0.01(-0.10%) |
Sep 19, 2002 | 15.63 | 15.63 | 15.26 | 15.32 | 1,582,327 | -0.13(-0.85%) |
Sep 18, 2002 | 15.26 | 15.62 | 15.20 | 15.45 | 373,979 | +0.60(+4.06%) |
Sep 17, 2002 | 15.05 | 15.23 | 14.76 | 14.85 | 275,049 | +0.12(+0.79%) |
Sep 16, 2002 | 14.79 | 14.80 | 14.59 | 14.73 | 329,812 | -0.04(-0.25%) |
Sep 13, 2002 | 14.71 | 14.79 | 14.54 | 14.77 | 668,155 | -0.11(-0.73%) |
Sep 12, 2002 | 15.04 | 15.08 | 14.78 | 14.88 | 145,436 | -0.19(-1.25%) |
Sep 11, 2002 | 15.24 | 15.24 | 14.99 | 15.07 | 81,042 | +0.31(+2.07%) |
Sep 10, 2002 | 14.86 | 14.97 | 14.75 | 14.76 | 186,852 | -0.10(-0.68%) |
Sep 09, 2002 | 14.84 | 14.94 | 14.72 | 14.86 | 128,099 | -0.04(-0.24%) |
Sep 06, 2002 | 14.72 | 14.96 | 14.72 | 14.90 | 175,569 | +0.39(+2.65%) |
Sep 05, 2002 | 14.63 | 14.63 | 14.46 | 14.51 | 205,565 | -0.12(-0.84%) |
Sep 04, 2002 | 14.72 | 14.72 | 14.54 | 14.64 | 414,432 | -0.33(-2.23%) |