Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.69 | 10.74 | 10.62 | 10.62 | 2,241,610 | -0.05(-0.45%) |
Nov 27, 2002 | 10.33 | 10.81 | 10.33 | 10.67 | 5,612,473 | +0.33(+3.19%) |
Nov 26, 2002 | 10.33 | 10.52 | 10.25 | 10.34 | 8,468,305 | -0.06(-0.60%) |
Nov 25, 2002 | 10.39 | 10.46 | 10.28 | 10.40 | 7,863,893 | +0.05(+0.44%) |
Nov 22, 2002 | 10.46 | 10.57 | 10.34 | 10.36 | 9,345,765 | -0.18(-1.74%) |
Nov 21, 2002 | 10.66 | 10.73 | 10.50 | 10.54 | 15,454,738 | -0.12(-1.12%) |
Nov 20, 2002 | 10.79 | 10.84 | 10.63 | 10.66 | 5,232,603 | -0.07(-0.68%) |
Nov 19, 2002 | 10.65 | 10.78 | 10.60 | 10.73 | 5,132,867 | +0.10(+0.95%) |
Nov 18, 2002 | 10.88 | 10.88 | 10.54 | 10.63 | 4,452,155 | -0.23(-2.09%) |
Nov 15, 2002 | 10.72 | 10.87 | 10.71 | 10.86 | 5,221,703 | +0.15(+1.37%) |
Nov 14, 2002 | 10.64 | 10.78 | 10.61 | 10.71 | 6,015,777 | +0.13(+1.27%) |
Nov 13, 2002 | 10.73 | 10.74 | 10.51 | 10.58 | 7,943,464 | -0.23(-2.14%) |
Nov 12, 2002 | 10.79 | 10.91 | 10.77 | 10.81 | 6,525,903 | +0.03(+0.29%) |
Nov 11, 2002 | 11.02 | 11.02 | 10.76 | 10.78 | 4,566,606 | -0.28(-2.57%) |
Nov 08, 2002 | 11.16 | 11.29 | 11.02 | 11.06 | 3,883,168 | -0.12(-1.07%) |
Nov 07, 2002 | 11.26 | 11.28 | 11.08 | 11.18 | 3,628,650 | -0.17(-1.47%) |
Nov 06, 2002 | 11.22 | 11.40 | 11.13 | 11.35 | 6,979,348 | +0.19(+1.74%) |
Nov 05, 2002 | 11.15 | 11.22 | 11.01 | 11.16 | 4,015,060 | +0.01(+0.08%) |
Nov 04, 2002 | 11.19 | 11.25 | 11.04 | 11.15 | 6,610,379 | +0.01(+0.07%) |
Nov 01, 2002 | 10.79 | 11.19 | 10.76 | 11.14 | 4,970,455 | +0.30(+2.81%) |
Oct 31, 2002 | 10.99 | 11.07 | 10.77 | 10.83 | 4,750,818 | -0.15(-1.35%) |
Oct 30, 2002 | 10.96 | 11.19 | 10.92 | 10.98 | 5,476,766 | +0.01(+0.08%) |
Oct 29, 2002 | 11.06 | 11.07 | 10.72 | 10.97 | 3,856,463 | -0.08(-0.70%) |
Oct 28, 2002 | 11.31 | 11.31 | 10.96 | 11.05 | 4,750,273 | -0.10(-0.89%) |
Oct 25, 2002 | 11.13 | 11.16 | 10.79 | 11.15 | 8,399,089 | -0.08(-0.70%) |
Oct 24, 2002 | 11.21 | 11.33 | 11.14 | 11.23 | 11,208,596 | +0.29(+2.63%) |
Oct 23, 2002 | 10.77 | 10.97 | 10.77 | 10.94 | 545,006 | +0.12(+1.15%) |
Oct 22, 2002 | 11.01 | 11.19 | 10.81 | 10.82 | 6,239,230 | -0.31(-2.82%) |
Oct 21, 2002 | 10.88 | 11.14 | 10.81 | 11.13 | 4,205,267 | +0.18(+1.68%) |
Oct 18, 2002 | 10.97 | 11.02 | 10.75 | 10.95 | 5,256,584 | -0.06(-0.57%) |
Oct 17, 2002 | 10.99 | 11.11 | 10.94 | 11.01 | 7,237,136 | +0.17(+1.61%) |
Oct 16, 2002 | 10.99 | 11.10 | 10.71 | 10.83 | 7,030,034 | -0.45(-3.98%) |
Oct 15, 2002 | 11.05 | 11.28 | 10.92 | 11.28 | 7,681,316 | +0.45(+4.15%) |
Oct 14, 2002 | 11.01 | 11.01 | 10.75 | 10.83 | 4,672,882 | -0.17(-1.57%) |
Oct 11, 2002 | 10.80 | 11.01 | 10.70 | 11.01 | 6,695,400 | +0.39(+3.64%) |
Oct 10, 2002 | 10.19 | 10.69 | 10.09 | 10.62 | 7,764,157 | +0.48(+4.69%) |
Oct 09, 2002 | 10.51 | 10.51 | 10.08 | 10.14 | 6,089,353 | -0.50(-4.67%) |
Oct 08, 2002 | 10.54 | 10.73 | 10.35 | 10.64 | 9,184,988 | +0.27(+2.58%) |
Oct 07, 2002 | 10.43 | 10.68 | 10.33 | 10.37 | 8,174,546 | -0.16(-1.48%) |
Oct 04, 2002 | 10.61 | 10.61 | 10.11 | 10.53 | 10,249,385 | -0.08(-0.80%) |
Oct 03, 2002 | 10.37 | 10.73 | 10.37 | 10.61 | 8,676,497 | +0.22(+2.12%) |
Oct 02, 2002 | 10.73 | 10.89 | 10.28 | 10.39 | 14,232,290 | -0.67(-6.02%) |
Oct 01, 2002 | 10.73 | 11.06 | 10.53 | 11.06 | 8,326,058 | +0.44(+4.16%) |
Sep 30, 2002 | 10.68 | 10.71 | 10.30 | 10.62 | 8,434,515 | -0.22(-2.07%) |
Sep 27, 2002 | 11.13 | 11.13 | 10.72 | 10.84 | 708,507 | -0.31(-2.75%) |
Sep 26, 2002 | 10.73 | 11.19 | 10.63 | 11.15 | 6,797,316 | +0.54(+5.10%) |
Sep 25, 2002 | 10.60 | 10.66 | 10.45 | 10.61 | 7,620,275 | +0.17(+1.67%) |
Sep 24, 2002 | 10.77 | 10.77 | 10.43 | 10.43 | 7,354,312 | -0.37(-3.45%) |
Sep 23, 2002 | 10.80 | 10.84 | 10.66 | 10.81 | 4,139,866 | -0.09(-0.86%) |
Sep 20, 2002 | 10.73 | 10.95 | 10.69 | 10.90 | 6,273,020 | +0.19(+1.78%) |
Sep 19, 2002 | 10.67 | 11.00 | 10.59 | 10.71 | 7,143,940 | +0.01(+0.10%) |
Sep 18, 2002 | 10.82 | 10.83 | 10.65 | 10.70 | 4,094,631 | -0.14(-1.27%) |
Sep 17, 2002 | 10.91 | 11.01 | 10.74 | 10.83 | 4,902,875 | +0.01(+0.13%) |
Sep 16, 2002 | 10.89 | 10.90 | 10.74 | 10.82 | 4,520,825 | -0.09(-0.79%) |
Sep 13, 2002 | 10.91 | 10.94 | 10.77 | 10.91 | 3,409,013 | -0.04(-0.37%) |
Sep 12, 2002 | 11.10 | 11.10 | 10.88 | 10.95 | 3,202,456 | -0.15(-1.36%) |
Sep 11, 2002 | 11.18 | 11.18 | 11.03 | 11.10 | 2,924,502 | +0.03(+0.28%) |
Sep 10, 2002 | 10.87 | 11.07 | 10.83 | 11.07 | 4,808,589 | +0.16(+1.50%) |
Sep 09, 2002 | 10.84 | 10.96 | 10.68 | 10.90 | 4,168,206 | +0.03(+0.29%) |
Sep 06, 2002 | 10.86 | 11.06 | 10.84 | 10.87 | 8,721,733 | +0.14(+1.26%) |
Sep 05, 2002 | 10.83 | 11.00 | 10.55 | 10.74 | 18,181,948 | -0.45(-3.99%) |
Sep 04, 2002 | 11.05 | 11.21 | 10.80 | 11.18 | 6,504,103 | +0.11(+0.98%) |