Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.60 | 14.61 | 14.02 | 14.02 | 33,032 | -0.49(-3.35%) |
Nov 27, 2002 | 14.25 | 14.59 | 14.14 | 14.51 | 169,841 | +0.37(+2.59%) |
Nov 26, 2002 | 13.95 | 14.24 | 13.93 | 14.14 | 85,054 | -0.06(-0.42%) |
Nov 25, 2002 | 14.01 | 14.30 | 13.97 | 14.20 | 190,303 | +0.06(+0.42%) |
Nov 22, 2002 | 13.83 | 14.33 | 13.80 | 14.14 | 100,434 | +0.26(+1.89%) |
Nov 21, 2002 | 13.59 | 13.95 | 13.59 | 13.88 | 129,855 | +0.28(+2.03%) |
Nov 20, 2002 | 13.27 | 13.79 | 13.27 | 13.60 | 120,092 | +0.25(+1.91%) |
Nov 19, 2002 | 13.56 | 13.56 | 13.28 | 13.35 | 61,116 | -0.08(-0.61%) |
Nov 18, 2002 | 13.72 | 13.72 | 13.35 | 13.43 | 130,657 | -0.11(-0.78%) |
Nov 15, 2002 | 13.53 | 13.77 | 13.46 | 13.54 | 68,070 | -0.07(-0.54%) |
Nov 14, 2002 | 13.23 | 13.61 | 13.18 | 13.61 | 117,953 | +0.45(+3.41%) |
Nov 13, 2002 | 13.03 | 13.24 | 12.90 | 13.16 | 350,248 | -0.17(-1.29%) |
Nov 12, 2002 | 12.97 | 13.33 | 12.91 | 13.33 | 216,916 | +0.34(+2.59%) |
Nov 11, 2002 | 13.64 | 13.70 | 12.70 | 13.00 | 166,766 | -0.69(-5.03%) |
Nov 08, 2002 | 13.72 | 14.07 | 13.65 | 13.68 | 219,724 | -0.13(-0.92%) |
Nov 07, 2002 | 13.98 | 14.08 | 13.80 | 13.81 | 95,485 | -0.17(-1.23%) |
Nov 06, 2002 | 14.20 | 14.24 | 13.87 | 13.98 | 73,286 | -0.22(-1.53%) |
Nov 05, 2002 | 14.07 | 14.21 | 13.95 | 14.20 | 126,645 | +0.10(+0.74%) |
Nov 04, 2002 | 14.02 | 14.24 | 14.02 | 14.10 | 269,607 | +0.07(+0.53%) |
Nov 01, 2002 | 13.72 | 14.06 | 13.72 | 14.02 | 297,825 | +0.25(+1.85%) |
Oct 31, 2002 | 14.13 | 14.13 | 13.77 | 13.77 | 256,367 | -0.29(-2.07%) |
Oct 30, 2002 | 14.09 | 14.17 | 13.98 | 14.06 | 142,827 | -0.10(-0.69%) |
Oct 29, 2002 | 14.06 | 14.17 | 13.84 | 14.15 | 87,729 | +0.01(+0.05%) |
Oct 28, 2002 | 14.21 | 14.24 | 14.04 | 14.15 | 270,944 | -0.05(-0.38%) |
Oct 25, 2002 | 14.37 | 14.39 | 13.88 | 14.20 | 382,878 | -0.38(-2.60%) |
Oct 24, 2002 | 15.01 | 15.20 | 14.37 | 14.58 | 148,247 | -0.52(-3.47%) |
Oct 23, 2002 | 14.70 | 15.10 | 14.69 | 15.10 | 143,024 | +0.15(+1.00%) |
Oct 22, 2002 | 14.96 | 15.03 | 14.68 | 14.96 | 193,379 | -0.18(-1.18%) |
Oct 21, 2002 | 14.83 | 15.13 | 14.53 | 15.13 | 142,158 | +0.30(+2.01%) |
Oct 18, 2002 | 14.21 | 14.95 | 14.21 | 14.83 | 121,296 | +0.66(+4.64%) |
Oct 17, 2002 | 14.56 | 14.96 | 13.99 | 14.18 | 199,397 | -0.27(-1.86%) |
Oct 16, 2002 | 15.04 | 15.10 | 14.32 | 14.45 | 82,914 | -0.59(-3.93%) |
Oct 15, 2002 | 14.28 | 15.27 | 14.28 | 15.04 | 166,731 | +0.83(+5.84%) |
Oct 14, 2002 | 14.01 | 14.45 | 14.01 | 14.21 | 91,473 | +0.20(+1.44%) |
Oct 11, 2002 | 13.55 | 14.24 | 13.55 | 14.01 | 231,359 | +0.46(+3.37%) |
Oct 10, 2002 | 12.90 | 13.56 | 12.84 | 13.55 | 254,762 | +0.64(+4.92%) |
Oct 09, 2002 | 13.06 | 13.15 | 12.76 | 12.91 | 189,367 | -0.28(-2.15%) |
Oct 08, 2002 | 13.14 | 13.33 | 12.91 | 13.20 | 292,743 | +0.24(+1.85%) |
Oct 07, 2002 | 13.86 | 14.15 | 12.95 | 12.96 | 140,687 | -1.22(-8.60%) |
Oct 04, 2002 | 14.09 | 14.54 | 13.53 | 14.18 | 137,478 | +0.28(+1.99%) |
Oct 03, 2002 | 15.81 | 15.81 | 13.67 | 13.90 | 512,251 | -2.00(-12.60%) |
Oct 02, 2002 | 16.51 | 16.73 | 15.78 | 15.90 | 314,408 | -0.55(-3.32%) |
Oct 01, 2002 | 15.79 | 16.51 | 15.70 | 16.45 | 111,801 | +0.66(+4.17%) |
Sep 30, 2002 | 15.40 | 16.07 | 15.04 | 15.79 | 110,731 | +0.29(+1.88%) |
Sep 27, 2002 | 15.96 | 16.15 | 15.46 | 15.50 | 85,455 | -0.55(-3.45%) |
Sep 26, 2002 | 15.23 | 16.23 | 15.22 | 16.05 | 189,099 | +0.86(+5.66%) |
Sep 25, 2002 | 14.66 | 15.21 | 14.66 | 15.19 | 99,765 | +0.58(+3.94%) |
Sep 24, 2002 | 14.52 | 14.96 | 14.51 | 14.62 | 81,310 | -0.11(-0.76%) |
Sep 23, 2002 | 14.81 | 14.96 | 14.53 | 14.73 | 114,609 | -0.16(-1.10%) |
Sep 20, 2002 | 14.96 | 14.98 | 14.59 | 14.90 | 362,148 | +0.31(+2.15%) |
Sep 19, 2002 | 15.08 | 15.24 | 14.58 | 14.58 | 245,401 | -0.64(-4.18%) |
Sep 18, 2002 | 15.96 | 15.96 | 15.07 | 15.22 | 496,419 | -0.81(-5.04%) |
Sep 17, 2002 | 16.41 | 16.43 | 15.97 | 16.02 | 119,664 | -0.31(-1.88%) |
Sep 16, 2002 | 16.68 | 16.71 | 16.33 | 16.33 | 41,992 | -0.25(-1.53%) |
Sep 13, 2002 | 17.06 | 17.06 | 16.54 | 16.59 | 195,919 | -0.49(-2.85%) |
Sep 12, 2002 | 17.46 | 17.46 | 17.03 | 17.07 | 143,991 | -0.11(-0.65%) |
Sep 11, 2002 | 17.15 | 17.46 | 17.11 | 17.18 | 33,700 | -0.13(-0.73%) |
Sep 10, 2002 | 17.75 | 17.75 | 17.10 | 17.31 | 60,820 | -0.44(-2.49%) |
Sep 09, 2002 | 17.87 | 18.32 | 17.74 | 17.75 | 68,471 | -0.48(-2.62%) |
Sep 06, 2002 | 17.76 | 18.23 | 17.01 | 18.23 | 80,373 | +0.54(+3.04%) |
Sep 05, 2002 | 17.67 | 17.95 | 17.29 | 17.69 | 80,507 | -0.08(-0.46%) |
Sep 04, 2002 | 17.09 | 17.95 | 16.85 | 17.77 | 77,833 | +0.89(+5.27%) |