Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.77 | 14.99 | 14.55 | 14.99 | 1,700,888 | +0.22(+1.52%) |
Nov 27, 2002 | 14.19 | 14.76 | 14.19 | 14.76 | 2,034,981 | +0.58(+4.11%) |
Nov 26, 2002 | 14.18 | 14.38 | 14.06 | 14.18 | 2,003,332 | -0.13(-0.94%) |
Nov 25, 2002 | 14.27 | 14.49 | 14.13 | 14.31 | 2,495,557 | +0.29(+2.05%) |
Nov 22, 2002 | 14.21 | 14.36 | 14.03 | 14.03 | 3,568,711 | -0.18(-1.26%) |
Nov 21, 2002 | 13.55 | 14.26 | 13.55 | 14.21 | 2,462,905 | +0.74(+5.53%) |
Nov 20, 2002 | 13.46 | 13.66 | 13.33 | 13.46 | 1,853,113 | -0.03(-0.20%) |
Nov 19, 2002 | 13.82 | 13.83 | 13.42 | 13.49 | 2,525,757 | -0.47(-3.34%) |
Nov 18, 2002 | 13.68 | 13.96 | 13.68 | 13.95 | 2,243,037 | +0.34(+2.50%) |
Nov 15, 2002 | 13.47 | 13.65 | 13.31 | 13.61 | 2,353,695 | -0.07(-0.52%) |
Nov 14, 2002 | 13.46 | 13.68 | 13.39 | 13.68 | 1,760,953 | +0.35(+2.62%) |
Nov 13, 2002 | 13.31 | 13.72 | 13.06 | 13.33 | 2,414,652 | -0.04(-0.34%) |
Nov 12, 2002 | 13.32 | 13.56 | 13.27 | 13.38 | 1,623,326 | +0.05(+0.40%) |
Nov 11, 2002 | 13.50 | 13.75 | 13.25 | 13.33 | 1,897,465 | -0.16(-1.20%) |
Nov 08, 2002 | 13.82 | 13.86 | 13.36 | 13.49 | 2,066,518 | -0.24(-1.76%) |
Nov 07, 2002 | 14.13 | 14.21 | 13.68 | 13.73 | 3,625,099 | -0.54(-3.77%) |
Nov 06, 2002 | 13.59 | 14.27 | 13.37 | 14.27 | 3,569,714 | +0.63(+4.60%) |
Nov 05, 2002 | 13.46 | 13.64 | 13.28 | 13.64 | 2,346,898 | +0.30(+2.22%) |
Nov 04, 2002 | 13.49 | 13.75 | 13.26 | 13.34 | 4,302,312 | +0.07(+0.54%) |
Nov 01, 2002 | 12.61 | 13.43 | 12.59 | 13.27 | 3,717,927 | +0.17(+1.30%) |
Oct 31, 2002 | 13.44 | 13.58 | 13.01 | 13.10 | 2,282,040 | -0.13(-0.95%) |
Oct 30, 2002 | 13.30 | 13.45 | 13.04 | 13.23 | 2,977,863 | +0.02(+0.14%) |
Oct 29, 2002 | 13.76 | 13.89 | 13.10 | 13.21 | 2,702,387 | -0.61(-4.42%) |
Oct 28, 2002 | 14.12 | 14.22 | 13.79 | 13.82 | 3,401,664 | -0.22(-1.60%) |
Oct 25, 2002 | 13.45 | 14.05 | 13.38 | 14.04 | 3,810,756 | +0.71(+5.32%) |
Oct 24, 2002 | 13.46 | 13.94 | 13.26 | 13.33 | 5,634,004 | -0.09(-0.67%) |
Oct 23, 2002 | 13.22 | 13.46 | 13.20 | 13.42 | 3,063,894 | +0.14(+1.08%) |
Oct 22, 2002 | 12.83 | 13.49 | 12.75 | 13.28 | 4,213,384 | +0.27(+2.07%) |
Oct 21, 2002 | 12.56 | 13.10 | 12.43 | 13.01 | 5,282,638 | +0.49(+3.94%) |
Oct 18, 2002 | 12.56 | 12.62 | 12.29 | 12.52 | 4,773,363 | -0.48(-3.66%) |
Oct 17, 2002 | 12.38 | 13.03 | 12.34 | 12.99 | 3,938,353 | +1.06(+8.87%) |
Oct 16, 2002 | 12.16 | 12.28 | 11.67 | 11.93 | 4,265,983 | -0.36(-2.92%) |
Oct 15, 2002 | 11.85 | 12.34 | 11.68 | 12.29 | 4,001,873 | +0.80(+6.95%) |
Oct 14, 2002 | 11.46 | 11.85 | 11.36 | 11.50 | 1,825,253 | -0.17(-1.46%) |
Oct 11, 2002 | 11.43 | 11.85 | 11.32 | 11.67 | 3,014,861 | +0.49(+4.42%) |
Oct 10, 2002 | 10.45 | 11.21 | 10.08 | 11.17 | 3,391,412 | +0.76(+7.33%) |
Oct 09, 2002 | 10.88 | 10.97 | 10.33 | 10.41 | 3,235,398 | -0.56(-5.07%) |
Oct 08, 2002 | 10.89 | 11.07 | 10.68 | 10.97 | 2,317,589 | +0.07(+0.66%) |
Oct 07, 2002 | 11.20 | 11.49 | 10.76 | 10.89 | 2,681,214 | -0.31(-2.72%) |
Oct 04, 2002 | 11.58 | 11.58 | 10.87 | 11.20 | 2,328,510 | -0.05(-0.48%) |
Oct 03, 2002 | 11.18 | 11.67 | 11.18 | 11.25 | 2,903,868 | +0.09(+0.80%) |
Oct 02, 2002 | 12.02 | 12.10 | 11.16 | 11.16 | 3,711,910 | -0.89(-7.37%) |
Oct 01, 2002 | 11.75 | 12.09 | 11.56 | 12.05 | 3,303,598 | +0.33(+2.83%) |
Sep 30, 2002 | 11.23 | 11.72 | 11.03 | 11.72 | 2,643,770 | +0.30(+2.59%) |
Sep 27, 2002 | 12.34 | 12.51 | 11.35 | 11.42 | 3,316,971 | -1.01(-8.09%) |
Sep 26, 2002 | 11.85 | 12.46 | 11.79 | 12.43 | 2,331,408 | +0.52(+4.37%) |
Sep 25, 2002 | 11.26 | 11.99 | 11.25 | 11.91 | 3,444,791 | +0.69(+6.16%) |
Sep 24, 2002 | 11.80 | 11.96 | 11.15 | 11.22 | 3,418,492 | -0.91(-7.48%) |
Sep 23, 2002 | 12.33 | 12.33 | 11.79 | 12.12 | 3,119,502 | -0.30(-2.38%) |
Sep 20, 2002 | 12.35 | 12.50 | 12.03 | 12.42 | 3,346,502 | +0.08(+0.65%) |
Sep 19, 2002 | 12.16 | 12.51 | 12.11 | 12.34 | 2,746,740 | -0.03(-0.22%) |
Sep 18, 2002 | 12.56 | 12.60 | 12.20 | 12.37 | 3,248,659 | -0.42(-3.30%) |
Sep 17, 2002 | 12.83 | 12.89 | 12.39 | 12.79 | 5,046,053 | +0.31(+2.44%) |
Sep 16, 2002 | 12.38 | 12.48 | 12.02 | 12.48 | 1,880,304 | +0.05(+0.43%) |
Sep 13, 2002 | 12.11 | 12.44 | 11.75 | 12.43 | 3,312,625 | +0.04(+0.36%) |
Sep 12, 2002 | 12.43 | 12.61 | 12.34 | 12.38 | 1,789,036 | -0.40(-3.16%) |
Sep 11, 2002 | 12.99 | 13.01 | 12.73 | 12.79 | 1,519,911 | -0.02(-0.14%) |
Sep 10, 2002 | 12.76 | 12.98 | 12.54 | 12.81 | 1,848,990 | -0.04(-0.35%) |
Sep 09, 2002 | 12.54 | 12.89 | 12.30 | 12.85 | 1,661,104 | +0.22(+1.70%) |
Sep 06, 2002 | 12.61 | 12.73 | 12.47 | 12.63 | 2,135,833 | +0.10(+0.79%) |
Sep 05, 2002 | 12.57 | 12.61 | 12.25 | 12.54 | 3,412,474 | -0.29(-2.24%) |
Sep 04, 2002 | 12.20 | 12.83 | 12.07 | 12.82 | 5,158,272 | +0.31(+2.51%) |