Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.13 | 11.13 | 10.99 | 11.01 | 201,408 | -0.16(-1.41%) |
Nov 27, 2002 | 11.03 | 11.19 | 10.98 | 11.17 | 507,348 | +0.12(+1.12%) |
Nov 26, 2002 | 11.06 | 11.16 | 10.87 | 11.05 | 1,128,062 | -0.09(-0.79%) |
Nov 25, 2002 | 11.36 | 11.39 | 11.12 | 11.14 | 792,676 | -0.22(-1.94%) |
Nov 22, 2002 | 11.26 | 11.42 | 11.18 | 11.36 | 703,456 | +0.11(+1.00%) |
Nov 21, 2002 | 11.39 | 11.43 | 11.17 | 11.24 | 1,046,203 | -0.14(-1.22%) |
Nov 20, 2002 | 11.38 | 11.42 | 11.27 | 11.38 | 613,352 | +0.01(+0.06%) |
Nov 19, 2002 | 11.34 | 11.46 | 11.28 | 11.38 | 801,215 | +0.03(+0.24%) |
Nov 18, 2002 | 11.53 | 11.53 | 11.25 | 11.35 | 759,991 | -0.20(-1.71%) |
Nov 15, 2002 | 11.42 | 11.55 | 11.34 | 11.55 | 764,997 | +0.13(+1.10%) |
Nov 14, 2002 | 11.22 | 11.44 | 11.12 | 11.42 | 815,349 | +0.21(+1.85%) |
Nov 13, 2002 | 10.98 | 11.23 | 10.82 | 11.21 | 2,218,139 | +0.34(+3.11%) |
Nov 12, 2002 | 11.30 | 11.52 | 10.80 | 10.88 | 3,645,958 | -0.41(-3.61%) |
Nov 11, 2002 | 11.17 | 11.45 | 11.16 | 11.28 | 949,916 | +0.11(+0.99%) |
Nov 08, 2002 | 11.36 | 11.42 | 11.15 | 11.17 | 400,166 | -0.19(-1.64%) |
Nov 07, 2002 | 11.30 | 11.48 | 11.23 | 11.36 | 557,700 | +0.07(+0.60%) |
Nov 06, 2002 | 11.35 | 11.39 | 11.16 | 11.29 | 778,248 | -0.06(-0.52%) |
Nov 05, 2002 | 11.48 | 11.55 | 11.30 | 11.35 | 1,739,942 | -0.15(-1.27%) |
Nov 04, 2002 | 11.83 | 11.83 | 11.47 | 11.50 | 1,244,372 | -0.33(-2.80%) |
Nov 01, 2002 | 11.63 | 11.87 | 11.56 | 11.83 | 929,893 | +0.20(+1.72%) |
Oct 31, 2002 | 11.69 | 11.78 | 11.52 | 11.63 | 1,020,880 | -0.08(-0.67%) |
Oct 30, 2002 | 11.82 | 11.88 | 11.68 | 11.71 | 1,045,908 | -0.11(-0.93%) |
Oct 29, 2002 | 11.66 | 11.84 | 11.62 | 11.82 | 887,785 | +0.16(+1.38%) |
Oct 28, 2002 | 11.88 | 11.88 | 11.60 | 11.66 | 1,276,173 | -0.14(-1.15%) |
Oct 25, 2002 | 11.61 | 11.83 | 11.56 | 11.79 | 1,490,832 | +0.14(+1.24%) |
Oct 24, 2002 | 11.77 | 11.78 | 11.46 | 11.65 | 3,593,839 | -0.12(-1.02%) |
Oct 23, 2002 | 11.65 | 11.91 | 11.59 | 11.77 | 3,577,939 | +0.08(+0.65%) |
Oct 22, 2002 | 11.42 | 11.75 | 11.38 | 11.69 | 3,133,899 | +0.14(+1.25%) |
Oct 21, 2002 | 10.85 | 11.59 | 10.85 | 11.55 | 3,872,101 | +1.03(+9.82%) |
Oct 18, 2002 | 10.36 | 10.57 | 10.34 | 10.51 | 864,523 | +0.14(+1.36%) |
Oct 17, 2002 | 10.53 | 10.58 | 10.36 | 10.37 | 803,865 | -0.14(-1.37%) |
Oct 16, 2002 | 10.49 | 10.73 | 10.46 | 10.52 | 1,575,930 | -0.06(-0.55%) |
Oct 15, 2002 | 10.46 | 10.61 | 10.25 | 10.58 | 1,984,930 | +0.23(+2.27%) |
Oct 14, 2002 | 9.925 | 10.35 | 9.915 | 10.34 | 863,051 | +0.42(+4.21%) |
Oct 11, 2002 | 9.827 | 10.07 | 9.825 | 9.923 | 841,261 | +0.10(+1.00%) |
Oct 10, 2002 | 9.781 | 9.985 | 9.760 | 9.825 | 907,220 | +0.01(+0.10%) |
Oct 09, 2002 | 10.13 | 10.14 | 9.794 | 9.815 | 997,029 | -0.31(-3.10%) |
Oct 08, 2002 | 10.17 | 10.24 | 10.03 | 10.13 | 1,456,970 | +0.13(+1.31%) |
Oct 07, 2002 | 10.02 | 10.26 | 9.917 | 9.998 | 1,838,585 | +0.26(+2.69%) |
Oct 04, 2002 | 9.915 | 10.02 | 9.672 | 9.737 | 689,027 | -0.18(-1.80%) |
Oct 03, 2002 | 9.828 | 10.01 | 9.828 | 9.915 | 738,496 | +0.13(+1.32%) |
Oct 02, 2002 | 9.811 | 9.951 | 9.716 | 9.786 | 681,077 | +0.00(+0.00%) |
Oct 01, 2002 | 9.679 | 9.786 | 9.495 | 9.786 | 1,013,224 | +0.23(+2.36%) |
Sep 30, 2002 | 9.679 | 9.679 | 9.458 | 9.560 | 835,372 | -0.15(-1.57%) |
Sep 27, 2002 | 9.889 | 9.949 | 9.696 | 9.713 | 652,515 | -0.18(-1.79%) |
Sep 26, 2002 | 9.838 | 9.905 | 9.748 | 9.889 | 1,166,930 | +0.05(+0.52%) |
Sep 25, 2002 | 9.670 | 9.884 | 9.604 | 9.838 | 1,149,557 | +0.28(+2.88%) |
Sep 24, 2002 | 9.951 | 9.990 | 9.543 | 9.563 | 2,571,487 | -0.41(-4.15%) |
Sep 23, 2002 | 10.25 | 10.27 | 9.978 | 9.978 | 669,888 | -0.31(-2.99%) |
Sep 20, 2002 | 10.25 | 10.32 | 10.20 | 10.29 | 613,941 | +0.04(+0.38%) |
Sep 19, 2002 | 10.29 | 10.29 | 10.13 | 10.25 | 755,869 | -0.16(-1.55%) |
Sep 18, 2002 | 10.44 | 10.53 | 10.25 | 10.41 | 399,577 | -0.04(-0.36%) |
Sep 17, 2002 | 10.64 | 10.66 | 10.43 | 10.44 | 383,087 | -0.16(-1.49%) |
Sep 16, 2002 | 10.55 | 10.61 | 10.42 | 10.60 | 509,409 | +0.01(+0.13%) |
Sep 13, 2002 | 10.49 | 10.59 | 10.43 | 10.59 | 477,608 | +0.04(+0.34%) |
Sep 12, 2002 | 10.65 | 10.67 | 10.55 | 10.55 | 1,177,825 | -0.10(-0.92%) |
Sep 11, 2002 | 10.65 | 10.70 | 10.61 | 10.65 | 377,198 | +0.07(+0.66%) |
Sep 10, 2002 | 10.67 | 10.68 | 10.46 | 10.58 | 933,426 | -0.09(-0.83%) |
Sep 09, 2002 | 10.52 | 10.73 | 10.46 | 10.67 | 838,317 | +0.15(+1.44%) |
Sep 06, 2002 | 10.42 | 10.52 | 10.29 | 10.52 | 1,055,331 | +0.16(+1.51%) |
Sep 05, 2002 | 10.17 | 10.42 | 10.12 | 10.36 | 1,191,959 | +0.19(+1.90%) |
Sep 04, 2002 | 10.06 | 10.20 | 9.968 | 10.17 | 1,021,469 | +0.11(+1.08%) |