Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.84 | 11.11 | 10.84 | 11.01 | 1,978,854 | +0.11(+0.99%) |
Nov 27, 2002 | 10.52 | 10.93 | 10.50 | 10.90 | 5,733,825 | +0.43(+4.11%) |
Nov 26, 2002 | 10.61 | 10.75 | 10.43 | 10.47 | 4,655,546 | -0.30(-2.82%) |
Nov 25, 2002 | 10.86 | 10.96 | 10.70 | 10.77 | 4,976,032 | +0.00(+0.03%) |
Nov 22, 2002 | 10.80 | 10.96 | 10.69 | 10.77 | 5,350,293 | -0.02(-0.22%) |
Nov 21, 2002 | 10.56 | 10.81 | 10.52 | 10.80 | 10,589,637 | +0.38(+3.62%) |
Nov 20, 2002 | 10.67 | 10.67 | 10.37 | 10.42 | 9,193,962 | -0.25(-2.35%) |
Nov 19, 2002 | 10.72 | 10.97 | 10.59 | 10.67 | 4,631,440 | -0.05(-0.42%) |
Nov 18, 2002 | 10.73 | 10.87 | 10.65 | 10.72 | 5,745,569 | -0.01(-0.14%) |
Nov 15, 2002 | 10.73 | 10.76 | 10.48 | 10.73 | 9,786,104 | +0.00(+0.01%) |
Nov 14, 2002 | 9.709 | 10.73 | 9.707 | 10.73 | 19,845,410 | +1.08(+11.17%) |
Nov 13, 2002 | 9.683 | 9.911 | 9.578 | 9.651 | 5,325,569 | -0.15(-1.49%) |
Nov 12, 2002 | 9.681 | 9.966 | 9.594 | 9.796 | 4,013,338 | +0.13(+1.39%) |
Nov 11, 2002 | 9.987 | 9.987 | 9.553 | 9.662 | 5,225,127 | -0.32(-3.24%) |
Nov 08, 2002 | 9.869 | 10.19 | 9.830 | 9.985 | 4,640,093 | +0.10(+1.03%) |
Nov 07, 2002 | 10.15 | 10.18 | 9.871 | 9.883 | 4,094,927 | -0.28(-2.75%) |
Nov 06, 2002 | 10.43 | 10.44 | 9.982 | 10.16 | 6,483,274 | -0.07(-0.68%) |
Nov 05, 2002 | 10.07 | 10.25 | 9.984 | 10.23 | 5,734,752 | +0.04(+0.40%) |
Nov 04, 2002 | 9.869 | 10.47 | 9.869 | 10.19 | 9,415,243 | +0.50(+5.11%) |
Nov 01, 2002 | 9.324 | 9.778 | 9.189 | 9.697 | 5,190,823 | +0.37(+4.01%) |
Oct 31, 2002 | 9.578 | 9.602 | 9.278 | 9.324 | 5,851,265 | -0.25(-2.64%) |
Oct 30, 2002 | 9.659 | 9.723 | 9.468 | 9.576 | 6,910,383 | -0.06(-0.60%) |
Oct 29, 2002 | 9.442 | 9.780 | 9.228 | 9.634 | 11,933,700 | +0.19(+2.06%) |
Oct 28, 2002 | 9.739 | 9.780 | 9.303 | 9.440 | 7,636,344 | -0.25(-2.62%) |
Oct 25, 2002 | 9.574 | 9.761 | 9.505 | 9.694 | 6,728,043 | +0.13(+1.34%) |
Oct 24, 2002 | 10.24 | 10.24 | 9.424 | 9.566 | 13,499,662 | -0.69(-6.73%) |
Oct 23, 2002 | 10.16 | 10.26 | 9.796 | 10.26 | 6,316,696 | +0.10(+0.96%) |
Oct 22, 2002 | 9.934 | 10.50 | 9.761 | 10.16 | 9,905,398 | +0.19(+1.88%) |
Oct 21, 2002 | 9.537 | 10.10 | 9.387 | 9.972 | 7,493,562 | +0.39(+4.03%) |
Oct 18, 2002 | 9.359 | 9.626 | 9.125 | 9.586 | 10,163,764 | +0.23(+2.44%) |
Oct 17, 2002 | 9.835 | 9.707 | 9.207 | 9.358 | 18,916,092 | -0.48(-4.84%) |
Oct 16, 2002 | 9.908 | 9.908 | 9.626 | 9.833 | 5,594,752 | -0.07(-0.73%) |
Oct 15, 2002 | 9.626 | 9.932 | 9.626 | 9.906 | 9,429,768 | +0.59(+6.28%) |
Oct 14, 2002 | 9.071 | 9.481 | 8.995 | 9.320 | 4,988,394 | +0.25(+2.75%) |
Oct 11, 2002 | 9.060 | 9.278 | 8.948 | 9.071 | 9,393,300 | +0.21(+2.39%) |
Oct 10, 2002 | 8.340 | 8.931 | 8.300 | 8.859 | 8,903,454 | +0.53(+6.33%) |
Oct 09, 2002 | 8.196 | 8.486 | 8.033 | 8.332 | 8,394,447 | +0.13(+1.64%) |
Oct 08, 2002 | 8.356 | 8.397 | 7.806 | 8.198 | 1,081,679 | -0.08(-0.94%) |
Oct 07, 2002 | 8.345 | 8.555 | 8.267 | 8.275 | 6,475,857 | -0.15(-1.82%) |
Oct 04, 2002 | 8.461 | 8.647 | 8.251 | 8.429 | 8,008,751 | +0.13(+1.56%) |
Oct 03, 2002 | 8.458 | 8.728 | 8.251 | 8.300 | 12,586,416 | -0.16(-1.87%) |
Oct 02, 2002 | 9.144 | 9.146 | 8.397 | 8.458 | 14,509,950 | -0.72(-7.80%) |
Oct 01, 2002 | 9.023 | 9.244 | 8.659 | 9.173 | 7,138,772 | +0.17(+1.83%) |
Sep 30, 2002 | 9.039 | 9.189 | 8.704 | 9.008 | 10,862,529 | -0.03(-0.32%) |
Sep 27, 2002 | 9.814 | 9.814 | 8.963 | 9.037 | 10,802,882 | -0.77(-7.90%) |
Sep 26, 2002 | 9.502 | 9.819 | 9.461 | 9.812 | 370,861 | +0.31(+3.29%) |
Sep 25, 2002 | 9.063 | 9.591 | 9.063 | 9.500 | 1,637,971 | +0.44(+4.84%) |
Sep 24, 2002 | 8.942 | 9.183 | 8.922 | 9.062 | 5,620,404 | -0.06(-0.62%) |
Sep 23, 2002 | 9.303 | 9.303 | 8.922 | 9.118 | 7,412,282 | -0.33(-3.53%) |
Sep 20, 2002 | 9.189 | 9.578 | 8.992 | 9.452 | 7,899,965 | +0.26(+2.85%) |
Sep 19, 2002 | 9.659 | 9.672 | 9.188 | 9.189 | 8,288,751 | -0.66(-6.67%) |
Sep 18, 2002 | 9.772 | 9.869 | 9.631 | 9.846 | 4,610,424 | -0.09(-0.94%) |
Sep 17, 2002 | 10.03 | 10.10 | 9.874 | 9.940 | 4,548,614 | +0.03(+0.26%) |
Sep 16, 2002 | 9.998 | 10.05 | 9.788 | 9.914 | 5,584,245 | -0.07(-0.66%) |
Sep 13, 2002 | 10.17 | 10.22 | 9.911 | 9.981 | 6,789,853 | -0.32(-3.09%) |
Sep 12, 2002 | 10.32 | 10.47 | 10.19 | 10.30 | 7,382,922 | -0.02(-0.20%) |
Sep 11, 2002 | 10.18 | 10.35 | 10.18 | 10.32 | 4,357,003 | +0.14(+1.35%) |
Sep 10, 2002 | 9.940 | 10.23 | 9.901 | 10.18 | 4,006,848 | +0.19(+1.94%) |
Sep 09, 2002 | 9.659 | 10.03 | 9.510 | 9.989 | 4,348,967 | +0.28(+2.90%) |
Sep 06, 2002 | 9.545 | 9.817 | 9.545 | 9.707 | 4,820,579 | +0.32(+3.36%) |
Sep 05, 2002 | 9.206 | 9.521 | 9.117 | 9.392 | 6,534,577 | +0.10(+1.10%) |
Sep 04, 2002 | 9.076 | 9.319 | 9.044 | 9.290 | 7,410,737 | +0.23(+2.54%) |