Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.341 | 8.475 | 8.275 | 8.345 | 1,526,430 | +0.01(+0.14%) |
Nov 27, 2002 | 8.098 | 8.371 | 8.029 | 8.333 | 3,989,220 | +0.28(+3.51%) |
Nov 26, 2002 | 8.127 | 8.388 | 8.045 | 8.051 | 5,658,960 | -0.09(-1.13%) |
Nov 25, 2002 | 8.488 | 8.535 | 7.941 | 8.143 | 9,304,950 | -0.41(-4.75%) |
Nov 22, 2002 | 8.937 | 8.951 | 8.347 | 8.549 | 6,392,850 | -0.40(-4.49%) |
Nov 21, 2002 | 9.498 | 9.537 | 8.531 | 8.951 | 10,528,950 | -0.69(-7.14%) |
Nov 20, 2002 | 9.471 | 9.676 | 9.471 | 9.639 | 1,510,620 | +0.16(+1.74%) |
Nov 19, 2002 | 9.696 | 9.696 | 9.294 | 9.475 | 3,374,670 | -0.26(-2.68%) |
Nov 18, 2002 | 9.890 | 9.974 | 9.651 | 9.735 | 1,023,060 | -0.11(-1.14%) |
Nov 15, 2002 | 9.676 | 10.00 | 9.676 | 9.847 | 1,891,080 | +0.09(+0.94%) |
Nov 14, 2002 | 9.645 | 9.759 | 9.588 | 9.755 | 2,173,110 | +0.09(+0.91%) |
Nov 13, 2002 | 9.375 | 9.669 | 9.363 | 9.667 | 3,221,670 | +0.24(+2.54%) |
Nov 12, 2002 | 9.118 | 9.533 | 9.098 | 9.427 | 2,924,850 | +0.29(+3.22%) |
Nov 11, 2002 | 9.233 | 9.300 | 9.086 | 9.133 | 2,353,140 | -0.17(-1.79%) |
Nov 08, 2002 | 9.559 | 9.647 | 9.235 | 9.300 | 3,117,120 | -0.26(-2.77%) |
Nov 07, 2002 | 9.441 | 9.567 | 9.206 | 9.565 | 4,065,210 | +0.04(+0.43%) |
Nov 06, 2002 | 9.163 | 9.588 | 9.141 | 9.523 | 4,058,580 | +0.42(+4.61%) |
Nov 05, 2002 | 10.02 | 10.09 | 8.892 | 9.104 | 11,025,690 | -0.59(-6.11%) |
Nov 04, 2002 | 10.14 | 10.17 | 9.696 | 9.696 | 3,312,450 | -0.49(-4.83%) |
Nov 01, 2002 | 9.802 | 10.24 | 9.802 | 10.19 | 2,658,120 | +0.35(+3.57%) |
Oct 31, 2002 | 10.06 | 10.19 | 9.704 | 9.837 | 2,676,903 | -0.23(-2.32%) |
Oct 30, 2002 | 10.27 | 10.27 | 10.06 | 10.07 | 1,709,520 | -0.18(-1.74%) |
Oct 29, 2002 | 10.20 | 10.29 | 10.13 | 10.25 | 2,484,286 | -0.05(-0.44%) |
Oct 28, 2002 | 10.64 | 10.64 | 10.24 | 10.29 | 3,650,070 | -0.32(-2.98%) |
Oct 25, 2002 | 10.35 | 10.97 | 10.33 | 10.61 | 2,878,440 | +0.22(+2.09%) |
Oct 24, 2002 | 10.72 | 10.81 | 10.36 | 10.39 | 2,283,270 | -0.30(-2.84%) |
Oct 23, 2002 | 10.39 | 10.70 | 10.39 | 10.70 | 1,141,436 | +0.24(+2.25%) |
Oct 22, 2002 | 10.52 | 10.59 | 10.41 | 10.46 | 1,679,940 | -0.13(-1.20%) |
Oct 21, 2002 | 10.71 | 10.71 | 10.49 | 10.59 | 1,985,430 | -0.10(-0.90%) |
Oct 18, 2002 | 10.81 | 10.84 | 10.67 | 10.68 | 1,808,970 | -0.10(-0.96%) |
Oct 17, 2002 | 10.90 | 11.20 | 10.75 | 10.79 | 2,201,619 | -0.06(-0.54%) |
Oct 16, 2002 | 10.71 | 10.93 | 10.54 | 10.85 | 2,560,230 | +0.02(+0.22%) |
Oct 15, 2002 | 11.08 | 11.32 | 10.75 | 10.82 | 6,068,490 | -0.07(-0.65%) |
Oct 14, 2002 | 10.40 | 10.89 | 10.35 | 10.89 | 3,410,752 | +0.52(+5.01%) |
Oct 11, 2002 | 10.41 | 10.75 | 10.34 | 10.37 | 1,379,203 | +0.06(+0.59%) |
Oct 10, 2002 | 10.16 | 10.38 | 10.10 | 10.31 | 1,819,170 | +0.21(+2.08%) |
Oct 09, 2002 | 10.35 | 10.37 | 10.10 | 10.10 | 1,611,600 | -0.22(-2.13%) |
Oct 08, 2002 | 10.12 | 10.41 | 10.03 | 10.32 | 2,060,400 | +0.17(+1.64%) |
Oct 07, 2002 | 10.26 | 10.34 | 10.07 | 10.16 | 1,687,080 | -0.16(-1.52%) |
Oct 04, 2002 | 10.41 | 10.43 | 10.15 | 10.31 | 1,819,037 | -0.10(-0.96%) |
Oct 03, 2002 | 10.02 | 10.45 | 10.02 | 10.41 | 3,890,280 | +0.28(+2.73%) |
Oct 02, 2002 | 10.19 | 10.35 | 10.10 | 10.14 | 3,993,810 | -0.24(-2.27%) |
Oct 01, 2002 | 10.29 | 10.43 | 10.28 | 10.37 | 3,378,240 | +0.03(+0.28%) |
Sep 30, 2002 | 10.51 | 10.51 | 10.24 | 10.34 | 1,840,533 | -0.10(-0.92%) |
Sep 27, 2002 | 10.59 | 10.62 | 10.37 | 10.44 | 3,182,400 | -0.18(-1.70%) |
Sep 26, 2002 | 10.46 | 10.67 | 10.41 | 10.62 | 2,259,300 | +0.14(+1.37%) |
Sep 25, 2002 | 10.20 | 10.54 | 10.13 | 10.48 | 3,155,880 | +0.26(+2.59%) |
Sep 24, 2002 | 10.42 | 10.42 | 10.06 | 10.21 | 2,979,073 | -0.18(-1.77%) |
Sep 23, 2002 | 10.35 | 10.42 | 10.27 | 10.40 | 1,795,021 | -0.02(-0.15%) |
Sep 20, 2002 | 10.36 | 10.50 | 10.30 | 10.41 | 1,663,344 | +0.06(+0.61%) |
Sep 19, 2002 | 10.45 | 10.45 | 10.27 | 10.35 | 1,694,730 | -0.12(-1.14%) |
Sep 18, 2002 | 10.56 | 10.59 | 10.38 | 10.47 | 3,170,160 | -0.10(-0.96%) |
Sep 17, 2002 | 10.61 | 10.68 | 10.53 | 10.57 | 2,468,400 | -0.02(-0.17%) |
Sep 16, 2002 | 10.60 | 10.68 | 10.56 | 10.59 | 130,662,000 | -0.05(-0.42%) |
Sep 13, 2002 | 10.62 | 10.64 | 10.57 | 10.63 | 2,560,383 | -0.00(-0.02%) |
Sep 12, 2002 | 10.69 | 10.70 | 10.58 | 10.64 | 1,788,570 | -0.11(-0.99%) |
Sep 11, 2002 | 10.61 | 10.78 | 10.59 | 10.74 | 1,035,810 | +0.15(+1.37%) |
Sep 10, 2002 | 10.56 | 10.64 | 10.49 | 10.60 | 2,830,500 | +0.03(+0.32%) |
Sep 09, 2002 | 10.39 | 10.57 | 10.33 | 10.56 | 1,168,904 | +0.12(+1.16%) |
Sep 06, 2002 | 10.26 | 10.44 | 10.26 | 10.44 | 2,624,460 | +0.20(+1.93%) |
Sep 05, 2002 | 10.03 | 10.25 | 10.02 | 10.24 | 1,650,870 | +0.11(+1.06%) |
Sep 04, 2002 | 9.880 | 10.17 | 9.855 | 10.14 | 1,914,631 | +0.25(+2.56%) |