Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.57 | 13.65 | 13.52 | 13.65 | 1,558,024 | +0.01(+0.08%) |
Nov 27, 2002 | 13.72 | 13.73 | 13.46 | 13.64 | 5,777,723 | -0.08(-0.61%) |
Nov 26, 2002 | 13.85 | 14.01 | 13.72 | 13.72 | 3,740,025 | -0.29(-2.08%) |
Nov 25, 2002 | 13.85 | 14.24 | 13.72 | 14.02 | 3,962,902 | +0.17(+1.21%) |
Nov 22, 2002 | 13.46 | 13.91 | 13.44 | 13.85 | 3,732,360 | +0.38(+2.83%) |
Nov 21, 2002 | 13.54 | 13.67 | 13.36 | 13.47 | 3,956,194 | -0.07(-0.54%) |
Nov 20, 2002 | 13.55 | 13.76 | 13.45 | 13.54 | 3,941,630 | -0.06(-0.42%) |
Nov 19, 2002 | 13.70 | 13.81 | 13.59 | 13.60 | 2,701,917 | -0.09(-0.65%) |
Nov 18, 2002 | 13.88 | 13.93 | 13.49 | 13.69 | 4,235,604 | -0.12(-0.87%) |
Nov 15, 2002 | 13.41 | 13.82 | 13.41 | 13.81 | 4,251,702 | +0.41(+3.04%) |
Nov 14, 2002 | 13.61 | 13.66 | 13.24 | 13.40 | 4,962,682 | +0.10(+0.79%) |
Nov 13, 2002 | 13.09 | 13.76 | 12.94 | 13.30 | 12,578,223 | +0.16(+1.23%) |
Nov 12, 2002 | 14.38 | 14.58 | 12.98 | 13.13 | 27,179,386 | -1.22(-8.47%) |
Nov 11, 2002 | 14.29 | 14.43 | 14.07 | 14.35 | 5,791,137 | +0.06(+0.44%) |
Nov 08, 2002 | 14.87 | 14.87 | 14.29 | 14.29 | 6,737,067 | -0.57(-3.86%) |
Nov 07, 2002 | 15.40 | 15.40 | 14.84 | 14.86 | 6,461,490 | -0.53(-3.46%) |
Nov 06, 2002 | 15.39 | 15.47 | 15.29 | 15.39 | 5,669,830 | +0.06(+0.41%) |
Nov 05, 2002 | 15.52 | 15.53 | 15.25 | 15.33 | 4,321,458 | -0.14(-0.91%) |
Nov 04, 2002 | 15.44 | 15.71 | 15.37 | 15.47 | 5,581,484 | +0.09(+0.58%) |
Nov 01, 2002 | 15.54 | 15.58 | 15.29 | 15.38 | 3,789,852 | -0.11(-0.74%) |
Oct 31, 2002 | 15.81 | 15.88 | 15.37 | 15.50 | 5,981,051 | -0.44(-2.78%) |
Oct 30, 2002 | 16.02 | 16.07 | 15.72 | 15.94 | 5,896,730 | +0.15(+0.92%) |
Oct 29, 2002 | 15.87 | 16.05 | 15.55 | 15.80 | 5,102,387 | -0.30(-1.88%) |
Oct 28, 2002 | 15.91 | 16.25 | 15.91 | 16.10 | 4,631,722 | +0.22(+1.41%) |
Oct 25, 2002 | 15.50 | 15.88 | 15.36 | 15.87 | 1,858,897 | +0.47(+3.08%) |
Oct 24, 2002 | 15.55 | 15.70 | 15.31 | 15.40 | 5,619,045 | -0.02(-0.14%) |
Oct 23, 2002 | 15.26 | 15.78 | 15.25 | 15.42 | 7,291,479 | +0.18(+1.16%) |
Oct 22, 2002 | 15.55 | 15.97 | 15.01 | 15.24 | 5,145,697 | -0.51(-3.25%) |
Oct 21, 2002 | 15.11 | 15.76 | 15.11 | 15.75 | 5,030,714 | +0.69(+4.61%) |
Oct 18, 2002 | 14.98 | 15.27 | 14.72 | 15.06 | 3,797,134 | -0.04(-0.28%) |
Oct 17, 2002 | 14.76 | 15.11 | 14.62 | 15.10 | 4,089,575 | +0.43(+2.95%) |
Oct 16, 2002 | 15.13 | 15.13 | 14.62 | 14.67 | 3,637,115 | -0.46(-3.07%) |
Oct 15, 2002 | 15.29 | 15.29 | 14.96 | 15.13 | 4,153,774 | +0.03(+0.21%) |
Oct 14, 2002 | 14.27 | 15.15 | 14.27 | 15.10 | 3,706,297 | +0.04(+0.28%) |
Oct 11, 2002 | 15.21 | 15.30 | 14.75 | 15.06 | 5,206,255 | -0.02(-0.10%) |
Oct 10, 2002 | 13.95 | 15.15 | 13.93 | 15.08 | 7,648,310 | +0.98(+6.96%) |
Oct 09, 2002 | 15.17 | 15.08 | 14.09 | 14.09 | 8,548,247 | -1.07(-7.05%) |
Oct 08, 2002 | 15.51 | 15.51 | 14.64 | 15.16 | 15,265,959 | -0.16(-1.02%) |
Oct 07, 2002 | 15.02 | 15.52 | 14.98 | 15.32 | 6,095,843 | +0.35(+2.37%) |
Oct 04, 2002 | 14.95 | 15.16 | 14.77 | 14.97 | 4,623,481 | -0.18(-1.17%) |
Oct 03, 2002 | 15.17 | 15.30 | 14.99 | 15.14 | 4,017,327 | +0.09(+0.62%) |
Oct 02, 2002 | 15.23 | 15.33 | 14.97 | 15.05 | 4,171,980 | -0.18(-1.17%) |
Oct 01, 2002 | 15.01 | 15.26 | 14.84 | 15.23 | 4,637,279 | +0.21(+1.39%) |
Sep 30, 2002 | 14.90 | 15.08 | 14.66 | 15.02 | 4,761,653 | +0.10(+0.66%) |
Sep 27, 2002 | 15.09 | 15.13 | 14.82 | 14.92 | 4,075,777 | -0.17(-1.11%) |
Sep 26, 2002 | 14.98 | 15.13 | 14.86 | 15.09 | 3,839,103 | +0.21(+1.40%) |
Sep 25, 2002 | 14.51 | 14.93 | 14.35 | 14.88 | 4,275,656 | +0.36(+2.48%) |
Sep 24, 2002 | 14.47 | 14.64 | 14.18 | 14.52 | 4,725,050 | +0.05(+0.32%) |
Sep 23, 2002 | 14.69 | 14.75 | 14.27 | 14.47 | 3,779,503 | -0.29(-1.94%) |
Sep 20, 2002 | 14.29 | 14.77 | 14.07 | 14.76 | 8,645,600 | +0.29(+2.02%) |
Sep 19, 2002 | 14.51 | 14.68 | 14.41 | 14.46 | 3,855,967 | -0.28(-1.88%) |
Sep 18, 2002 | 13.96 | 14.87 | 13.96 | 14.74 | 5,326,796 | +0.76(+5.41%) |
Sep 17, 2002 | 14.37 | 14.50 | 13.94 | 13.98 | 2,602,073 | -0.26(-1.80%) |
Sep 16, 2002 | 14.06 | 14.24 | 13.90 | 14.24 | 2,059,352 | +0.07(+0.52%) |
Sep 13, 2002 | 13.83 | 14.24 | 13.83 | 14.17 | 3,772,412 | +0.16(+1.12%) |
Sep 12, 2002 | 14.28 | 14.37 | 13.96 | 14.01 | 2,773,399 | -0.39(-2.72%) |
Sep 11, 2002 | 14.54 | 14.58 | 14.27 | 14.40 | 2,267,088 | -0.14(-0.93%) |
Sep 10, 2002 | 14.92 | 14.92 | 14.44 | 14.54 | 3,226,050 | -0.41(-2.76%) |
Sep 09, 2002 | 14.90 | 15.08 | 14.57 | 14.95 | 2,815,559 | +0.05(+0.32%) |
Sep 06, 2002 | 14.95 | 15.01 | 14.75 | 14.90 | 1,763,078 | +0.08(+0.56%) |
Sep 05, 2002 | 14.72 | 14.87 | 14.52 | 14.82 | 2,980,560 | +0.10(+0.71%) |
Sep 04, 2002 | 14.77 | 14.90 | 14.52 | 14.72 | 3,192,705 | -0.04(-0.25%) |