Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.57 | 16.78 | 16.48 | 16.48 | 256,474 | -0.08(-0.45%) |
Nov 27, 2002 | 16.37 | 16.84 | 16.37 | 16.56 | 412,525 | +0.36(+2.19%) |
Nov 26, 2002 | 16.30 | 16.39 | 16.07 | 16.20 | 449,415 | -0.09(-0.55%) |
Nov 25, 2002 | 15.95 | 16.31 | 15.87 | 16.29 | 363,777 | +0.40(+2.49%) |
Nov 22, 2002 | 15.78 | 15.96 | 15.57 | 15.90 | 439,461 | +0.12(+0.74%) |
Nov 21, 2002 | 15.16 | 15.85 | 15.16 | 15.78 | 348,407 | +0.65(+4.29%) |
Nov 20, 2002 | 15.04 | 15.14 | 14.99 | 15.13 | 250,179 | +0.09(+0.59%) |
Nov 19, 2002 | 14.71 | 15.08 | 14.61 | 15.04 | 358,507 | +0.35(+2.37%) |
Nov 18, 2002 | 15.04 | 15.09 | 14.69 | 14.69 | 317,665 | -0.34(-2.27%) |
Nov 15, 2002 | 14.58 | 15.10 | 14.54 | 15.04 | 421,748 | +0.51(+3.48%) |
Nov 14, 2002 | 13.97 | 14.59 | 13.97 | 14.53 | 644,699 | +0.66(+4.78%) |
Nov 13, 2002 | 14.14 | 14.15 | 13.80 | 13.87 | 396,715 | -0.27(-1.93%) |
Nov 12, 2002 | 14.17 | 14.44 | 14.07 | 14.14 | 251,058 | -0.03(-0.24%) |
Nov 11, 2002 | 14.89 | 14.89 | 14.03 | 14.17 | 312,395 | -0.56(-3.80%) |
Nov 08, 2002 | 14.98 | 15.10 | 14.73 | 14.73 | 303,611 | -0.25(-1.64%) |
Nov 07, 2002 | 14.92 | 15.23 | 14.55 | 14.98 | 718,040 | +0.07(+0.46%) |
Nov 06, 2002 | 14.72 | 14.98 | 14.38 | 14.91 | 447,512 | +0.43(+2.97%) |
Nov 05, 2002 | 14.37 | 14.48 | 14.24 | 14.48 | 218,559 | +0.12(+0.81%) |
Nov 04, 2002 | 14.11 | 14.65 | 14.00 | 14.37 | 370,804 | +0.43(+3.09%) |
Nov 01, 2002 | 13.70 | 13.98 | 13.37 | 13.94 | 246,373 | +0.24(+1.75%) |
Oct 31, 2002 | 13.70 | 13.83 | 13.50 | 13.70 | 300,391 | +0.03(+0.20%) |
Oct 30, 2002 | 13.70 | 13.96 | 13.48 | 13.67 | 379,148 | -0.01(-0.05%) |
Oct 29, 2002 | 13.94 | 13.94 | 13.33 | 13.68 | 584,094 | -0.27(-1.91%) |
Oct 28, 2002 | 14.31 | 14.31 | 13.86 | 13.94 | 399,204 | -0.37(-2.58%) |
Oct 25, 2002 | 14.05 | 14.31 | 13.70 | 14.31 | 323,081 | +0.27(+1.90%) |
Oct 24, 2002 | 14.04 | 14.35 | 13.93 | 14.04 | 392,323 | -0.02(-0.15%) |
Oct 23, 2002 | 13.76 | 14.13 | 13.59 | 14.07 | 436,094 | +0.30(+2.18%) |
Oct 22, 2002 | 13.70 | 13.93 | 13.59 | 13.76 | 507,825 | -0.01(-0.05%) |
Oct 21, 2002 | 13.35 | 13.82 | 13.25 | 13.77 | 343,137 | +0.33(+2.44%) |
Oct 18, 2002 | 13.39 | 13.47 | 13.00 | 13.44 | 294,242 | +0.12(+0.87%) |
Oct 17, 2002 | 13.32 | 13.48 | 13.12 | 13.33 | 435,801 | +0.33(+2.58%) |
Oct 16, 2002 | 13.12 | 13.15 | 12.69 | 12.99 | 102,472 | -0.17(-1.30%) |
Oct 15, 2002 | 12.33 | 13.27 | 12.33 | 13.16 | 472,398 | +0.98(+8.08%) |
Oct 14, 2002 | 12.33 | 12.54 | 12.15 | 12.18 | 275,505 | -0.32(-2.57%) |
Oct 11, 2002 | 11.95 | 12.81 | 11.95 | 12.50 | 854,768 | +0.53(+4.45%) |
Oct 10, 2002 | 11.24 | 12.16 | 11.24 | 11.97 | 706,036 | +0.73(+6.51%) |
Oct 09, 2002 | 11.89 | 11.89 | 11.20 | 11.24 | 589,364 | -0.64(-5.41%) |
Oct 08, 2002 | 11.75 | 12.09 | 11.13 | 11.88 | 1,729,592 | +0.18(+1.58%) |
Oct 07, 2002 | 12.84 | 12.93 | 11.61 | 11.69 | 1,181,070 | -1.22(-9.42%) |
Oct 04, 2002 | 13.25 | 13.38 | 12.30 | 12.91 | 770,448 | -0.23(-1.77%) |
Oct 03, 2002 | 13.32 | 13.40 | 12.91 | 13.14 | 674,709 | -0.16(-1.23%) |
Oct 02, 2002 | 13.73 | 13.80 | 13.31 | 13.31 | 2,254,398 | -0.59(-4.23%) |
Oct 01, 2002 | 13.66 | 13.91 | 13.38 | 13.89 | 701,059 | +0.37(+2.73%) |
Sep 30, 2002 | 13.66 | 13.66 | 13.20 | 13.53 | 548,814 | -0.17(-1.25%) |
Sep 27, 2002 | 14.35 | 14.47 | 13.42 | 13.70 | 841,593 | -0.75(-5.20%) |
Sep 26, 2002 | 14.04 | 14.54 | 13.90 | 14.45 | 671,342 | +0.27(+1.93%) |
Sep 25, 2002 | 13.83 | 14.17 | 13.80 | 14.17 | 1,209,909 | +0.51(+3.75%) |
Sep 24, 2002 | 14.55 | 14.55 | 13.65 | 13.66 | 874,970 | -0.96(-6.59%) |
Sep 23, 2002 | 15.17 | 15.17 | 14.61 | 14.63 | 282,531 | -0.57(-3.73%) |
Sep 20, 2002 | 14.96 | 15.23 | 14.96 | 15.19 | 356,458 | +0.23(+1.55%) |
Sep 19, 2002 | 15.25 | 15.25 | 14.96 | 14.96 | 630,499 | -0.31(-2.06%) |
Sep 18, 2002 | 15.44 | 15.44 | 15.03 | 15.27 | 432,581 | -0.27(-1.71%) |
Sep 17, 2002 | 16.12 | 16.12 | 15.50 | 15.54 | 241,981 | -0.46(-2.86%) |
Sep 16, 2002 | 16.13 | 16.19 | 15.75 | 16.00 | 203,774 | -0.14(-0.89%) |
Sep 13, 2002 | 15.95 | 16.25 | 15.67 | 16.14 | 240,225 | +0.12(+0.73%) |
Sep 12, 2002 | 16.32 | 16.32 | 16.03 | 16.03 | 269,356 | -0.43(-2.62%) |
Sep 11, 2002 | 16.74 | 16.74 | 16.34 | 16.46 | 152,098 | -0.05(-0.29%) |
Sep 10, 2002 | 16.72 | 16.75 | 16.41 | 16.50 | 275,212 | -0.20(-1.23%) |
Sep 09, 2002 | 16.46 | 16.91 | 16.25 | 16.71 | 322,056 | +0.20(+1.20%) |
Sep 06, 2002 | 16.57 | 16.72 | 16.39 | 16.51 | 237,882 | +0.24(+1.47%) |
Sep 05, 2002 | 16.56 | 16.56 | 16.02 | 16.27 | 564,185 | -0.48(-2.85%) |
Sep 04, 2002 | 16.39 | 16.84 | 16.33 | 16.75 | 518,072 | +0.42(+2.59%) |