Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.98 | 13.01 | 12.70 | 12.75 | 230,104 | -0.19(-1.44%) |
Nov 27, 2002 | 12.57 | 13.05 | 12.55 | 12.94 | 791,751 | +0.45(+3.61%) |
Nov 26, 2002 | 12.80 | 12.81 | 12.45 | 12.48 | 1,451,482 | -0.32(-2.51%) |
Nov 25, 2002 | 12.87 | 13.01 | 12.74 | 12.81 | 819,349 | -0.09(-0.69%) |
Nov 22, 2002 | 12.86 | 13.20 | 12.78 | 12.90 | 1,022,788 | -0.12(-0.91%) |
Nov 21, 2002 | 12.39 | 13.23 | 12.37 | 13.01 | 1,872,532 | +0.65(+5.23%) |
Nov 20, 2002 | 12.03 | 12.42 | 11.89 | 12.37 | 940,554 | +0.35(+2.89%) |
Nov 19, 2002 | 11.93 | 12.06 | 11.72 | 12.02 | 627,471 | +0.04(+0.30%) |
Nov 18, 2002 | 12.21 | 12.32 | 11.91 | 11.98 | 906,244 | -0.15(-1.24%) |
Nov 15, 2002 | 12.01 | 12.24 | 11.99 | 12.13 | 977,848 | +0.11(+0.92%) |
Nov 14, 2002 | 11.65 | 12.04 | 11.64 | 12.02 | 1,382,861 | +0.36(+3.12%) |
Nov 13, 2002 | 11.62 | 11.72 | 11.36 | 11.66 | 1,535,580 | +0.04(+0.34%) |
Nov 12, 2002 | 11.53 | 11.81 | 11.34 | 11.62 | 1,498,473 | +0.11(+0.99%) |
Nov 11, 2002 | 11.78 | 11.79 | 11.46 | 11.51 | 978,408 | -0.29(-2.45%) |
Nov 08, 2002 | 11.84 | 11.86 | 11.51 | 11.79 | 930,672 | -0.07(-0.57%) |
Nov 07, 2002 | 12.10 | 12.10 | 11.84 | 11.86 | 1,487,471 | -0.27(-2.21%) |
Nov 06, 2002 | 12.14 | 12.30 | 11.98 | 12.13 | 1,030,806 | +0.04(+0.30%) |
Nov 05, 2002 | 12.02 | 12.23 | 11.96 | 12.09 | 657,120 | +0.02(+0.18%) |
Nov 04, 2002 | 12.21 | 12.48 | 12.07 | 12.07 | 1,333,074 | -0.08(-0.68%) |
Nov 01, 2002 | 12.14 | 12.17 | 12.00 | 12.16 | 1,064,744 | +0.04(+0.30%) |
Oct 31, 2002 | 12.24 | 12.43 | 12.09 | 12.12 | 991,461 | -0.08(-0.65%) |
Oct 30, 2002 | 12.30 | 12.30 | 11.82 | 12.20 | 1,672,636 | -0.24(-1.93%) |
Oct 29, 2002 | 12.34 | 12.50 | 12.11 | 12.44 | 1,218,318 | +0.10(+0.79%) |
Oct 28, 2002 | 12.51 | 12.63 | 12.22 | 12.34 | 1,215,784 | -0.01(-0.09%) |
Oct 25, 2002 | 12.08 | 12.44 | 12.01 | 12.35 | 594,007 | +0.29(+2.40%) |
Oct 24, 2002 | 12.16 | 12.42 | 12.03 | 12.06 | 1,385,659 | -0.09(-0.74%) |
Oct 23, 2002 | 12.12 | 12.33 | 12.00 | 12.15 | 1,414,198 | -0.02(-0.21%) |
Oct 22, 2002 | 12.32 | 12.70 | 12.11 | 12.18 | 2,575,897 | -0.25(-2.01%) |
Oct 21, 2002 | 12.12 | 12.48 | 11.98 | 12.43 | 2,225,893 | +0.30(+2.51%) |
Oct 18, 2002 | 11.23 | 12.55 | 11.02 | 12.12 | 5,685,099 | +0.33(+2.76%) |
Oct 17, 2002 | 11.98 | 12.36 | 11.74 | 11.80 | 2,450,403 | -0.14(-1.20%) |
Oct 16, 2002 | 11.66 | 11.97 | 11.35 | 11.94 | 2,282,207 | +0.25(+2.11%) |
Oct 15, 2002 | 11.37 | 11.94 | 11.34 | 11.69 | 2,143,794 | +0.54(+4.84%) |
Oct 14, 2002 | 10.68 | 11.22 | 10.51 | 11.15 | 1,341,279 | +0.45(+4.24%) |
Oct 11, 2002 | 10.66 | 11.05 | 10.62 | 10.70 | 1,655,294 | +0.15(+1.42%) |
Oct 10, 2002 | 10.64 | 10.74 | 9.993 | 10.55 | 2,386,257 | -0.19(-1.80%) |
Oct 09, 2002 | 11.15 | 11.16 | 10.44 | 10.74 | 2,786,875 | -0.55(-4.87%) |
Oct 08, 2002 | 10.74 | 11.33 | 10.70 | 11.29 | 1,304,731 | +0.57(+5.29%) |
Oct 07, 2002 | 10.86 | 11.05 | 10.64 | 10.73 | 1,477,588 | -0.15(-1.41%) |
Oct 04, 2002 | 11.40 | 11.45 | 10.76 | 10.88 | 2,399,082 | -0.51(-4.46%) |
Oct 03, 2002 | 10.96 | 11.42 | 10.90 | 11.39 | 1,514,869 | +0.33(+2.97%) |
Oct 02, 2002 | 10.83 | 11.34 | 10.77 | 11.06 | 1,388,083 | +0.20(+1.84%) |
Oct 01, 2002 | 10.69 | 10.97 | 10.60 | 10.86 | 1,751,140 | +0.19(+1.81%) |
Sep 30, 2002 | 10.99 | 10.99 | 10.44 | 10.66 | 1,777,059 | -0.35(-3.21%) |
Sep 27, 2002 | 11.21 | 11.42 | 11.02 | 11.02 | 1,307,528 | -0.39(-3.45%) |
Sep 26, 2002 | 10.93 | 11.80 | 10.93 | 11.41 | 2,705,121 | +0.51(+4.66%) |
Sep 25, 2002 | 10.06 | 11.08 | 10.06 | 10.90 | 4,153,242 | +0.86(+8.54%) |
Sep 24, 2002 | 9.885 | 10.14 | 9.710 | 10.05 | 1,802,119 | +0.14(+1.41%) |
Sep 23, 2002 | 10.09 | 10.09 | 9.700 | 9.907 | 1,012,696 | -0.27(-2.64%) |
Sep 20, 2002 | 10.17 | 10.26 | 10.01 | 10.18 | 1,002,463 | +0.06(+0.57%) |
Sep 19, 2002 | 9.957 | 10.34 | 9.853 | 10.12 | 1,870,294 | +0.05(+0.46%) |
Sep 18, 2002 | 9.117 | 10.15 | 8.902 | 10.07 | 4,232,683 | +0.97(+10.69%) |
Sep 17, 2002 | 9.782 | 9.807 | 9.074 | 9.099 | 2,289,479 | -0.60(-6.16%) |
Sep 16, 2002 | 9.853 | 9.907 | 9.460 | 9.696 | 1,769,175 | -0.20(-1.99%) |
Sep 13, 2002 | 9.760 | 9.975 | 9.707 | 9.893 | 693,208 | +0.10(+1.02%) |
Sep 12, 2002 | 10.07 | 10.09 | 9.739 | 9.792 | 691,990 | -0.30(-3.01%) |
Sep 11, 2002 | 10.23 | 10.39 | 10.05 | 10.10 | 469,345 | -0.25(-2.42%) |
Sep 10, 2002 | 10.55 | 10.55 | 10.05 | 10.35 | 84,564,168 | -0.13(-1.23%) |
Sep 09, 2002 | 10.39 | 10.51 | 10.21 | 10.48 | 902,748 | +0.05(+0.51%) |
Sep 06, 2002 | 10.08 | 10.42 | 10.08 | 10.42 | 1,137,467 | +0.32(+3.19%) |
Sep 05, 2002 | 10.15 | 10.16 | 9.835 | 10.10 | 1,744,800 | -0.08(-0.74%) |
Sep 04, 2002 | 9.778 | 10.20 | 9.750 | 10.18 | 1,328,541 | +0.45(+4.67%) |