Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.36 | 11.42 | 11.24 | 11.35 | 25,310 | +0.11(+0.94%) |
Nov 27, 2002 | 11.05 | 11.36 | 11.05 | 11.25 | 38,927 | +0.22(+2.04%) |
Nov 26, 2002 | 11.12 | 11.23 | 10.95 | 11.02 | 45,335 | -0.15(-1.34%) |
Nov 25, 2002 | 11.29 | 11.39 | 11.15 | 11.17 | 57,670 | -0.20(-1.76%) |
Nov 22, 2002 | 11.38 | 11.42 | 11.13 | 11.37 | 78,816 | -0.17(-1.51%) |
Nov 21, 2002 | 11.21 | 11.61 | 11.21 | 11.55 | 159,395 | +0.34(+3.06%) |
Nov 20, 2002 | 11.04 | 11.21 | 10.92 | 11.21 | 89,709 | +0.26(+2.34%) |
Nov 19, 2002 | 10.98 | 11.06 | 10.93 | 10.95 | 51,102 | +0.01(+0.06%) |
Nov 18, 2002 | 11.03 | 11.05 | 10.94 | 10.94 | 73,209 | -0.09(-0.79%) |
Nov 15, 2002 | 10.92 | 11.12 | 10.89 | 11.03 | 109,734 | +0.11(+1.03%) |
Nov 14, 2002 | 10.89 | 10.92 | 10.81 | 10.92 | 59,432 | +0.15(+1.39%) |
Nov 13, 2002 | 10.83 | 10.91 | 10.77 | 10.77 | 28,194 | -0.11(-1.03%) |
Nov 12, 2002 | 10.83 | 11.13 | 10.77 | 10.88 | 27,553 | +0.17(+1.63%) |
Nov 11, 2002 | 10.86 | 11.02 | 10.67 | 10.71 | 45,495 | -0.22(-2.06%) |
Nov 08, 2002 | 11.12 | 11.27 | 10.77 | 10.93 | 32,359 | -0.24(-2.18%) |
Nov 07, 2002 | 11.42 | 11.42 | 11.16 | 11.17 | 44,854 | -0.31(-2.66%) |
Nov 06, 2002 | 11.37 | 11.54 | 11.30 | 11.48 | 59,272 | +0.10(+0.88%) |
Nov 05, 2002 | 11.35 | 11.55 | 11.24 | 11.38 | 44,053 | -0.04(-0.38%) |
Nov 04, 2002 | 11.23 | 11.55 | 11.06 | 11.42 | 78,976 | +0.19(+1.67%) |
Nov 01, 2002 | 10.93 | 11.24 | 10.81 | 11.24 | 99,641 | +0.37(+3.45%) |
Oct 31, 2002 | 11.16 | 11.20 | 10.86 | 10.86 | 24,029 | -0.26(-2.30%) |
Oct 30, 2002 | 11.11 | 11.17 | 10.91 | 11.12 | 33,053 | +0.06(+0.51%) |
Oct 29, 2002 | 10.80 | 11.06 | 10.77 | 11.06 | 32,519 | +0.25(+2.31%) |
Oct 28, 2002 | 11.07 | 11.11 | 10.83 | 10.81 | 30,437 | -0.42(-3.78%) |
Oct 25, 2002 | 10.74 | 11.24 | 10.67 | 11.24 | 35,082 | +0.47(+4.35%) |
Oct 24, 2002 | 11.11 | 11.14 | 10.77 | 10.77 | 27,553 | -0.34(-3.09%) |
Oct 23, 2002 | 10.74 | 11.15 | 10.64 | 11.11 | 28,748 | +0.26(+2.36%) |
Oct 22, 2002 | 11.01 | 11.14 | 10.80 | 10.86 | 63,758 | -0.22(-2.03%) |
Oct 21, 2002 | 11.04 | 11.16 | 10.84 | 11.08 | 36,044 | -0.06(-0.56%) |
Oct 18, 2002 | 11.09 | 11.22 | 10.97 | 11.14 | 20,985 | +0.03(+0.22%) |
Oct 17, 2002 | 10.91 | 11.11 | 10.91 | 11.12 | 40,849 | +0.50(+4.70%) |
Oct 16, 2002 | 10.94 | 11.05 | 10.61 | 10.62 | 62,636 | -0.43(-3.90%) |
Oct 15, 2002 | 10.67 | 11.05 | 10.67 | 11.05 | 48,138 | +0.31(+2.91%) |
Oct 14, 2002 | 10.46 | 10.74 | 10.28 | 10.74 | 46,777 | +0.17(+1.59%) |
Oct 11, 2002 | 10.02 | 10.64 | 10.02 | 10.57 | 57,350 | +0.48(+4.77%) |
Oct 10, 2002 | 9.676 | 10.09 | 9.676 | 10.09 | 65,199 | +0.41(+4.26%) |
Oct 09, 2002 | 10.21 | 10.22 | 9.676 | 9.676 | 88,748 | -0.56(-5.49%) |
Oct 08, 2002 | 9.594 | 10.28 | 9.594 | 10.24 | 81,587 | +0.69(+7.18%) |
Oct 07, 2002 | 10.15 | 10.44 | 9.214 | 9.552 | 89,068 | -0.74(-7.20%) |
Oct 04, 2002 | 10.86 | 10.86 | 10.12 | 10.29 | 53,345 | -0.55(-5.07%) |
Oct 03, 2002 | 10.93 | 11.14 | 10.74 | 10.84 | 41,170 | -0.13(-1.19%) |
Oct 02, 2002 | 11.02 | 11.46 | 10.93 | 10.97 | 46,937 | -0.17(-1.51%) |
Oct 01, 2002 | 10.99 | 11.45 | 10.80 | 11.14 | 115,661 | +0.36(+3.36%) |
Sep 30, 2002 | 10.92 | 11.17 | 10.66 | 10.78 | 71,287 | +0.01(+0.06%) |
Sep 27, 2002 | 11.16 | 11.17 | 10.77 | 10.77 | 56,068 | -0.44(-3.95%) |
Sep 26, 2002 | 10.96 | 11.27 | 10.92 | 11.22 | 92,593 | +0.12(+1.07%) |
Sep 25, 2002 | 10.92 | 11.11 | 10.86 | 11.10 | 89,068 | +0.09(+0.85%) |
Sep 24, 2002 | 10.89 | 11.06 | 10.71 | 11.01 | 152,987 | +0.12(+1.09%) |
Sep 23, 2002 | 10.80 | 11.02 | 10.59 | 10.89 | 92,433 | +0.09(+0.87%) |
Sep 20, 2002 | 10.71 | 10.99 | 10.64 | 10.79 | 222,409 | +0.07(+0.70%) |
Sep 19, 2002 | 10.92 | 10.99 | 10.68 | 10.72 | 451,752 | -0.15(-1.38%) |
Sep 18, 2002 | 10.98 | 11.01 | 10.86 | 10.87 | 100,281 | -0.06(-0.51%) |
Sep 17, 2002 | 11.17 | 11.17 | 10.92 | 10.92 | 45,335 | -0.09(-0.85%) |
Sep 16, 2002 | 11.16 | 11.55 | 10.94 | 11.02 | 215,143 | -0.37(-3.23%) |
Sep 13, 2002 | 10.86 | 11.39 | 10.86 | 11.39 | 103,156 | +0.49(+4.53%) |
Sep 12, 2002 | 10.93 | 10.95 | 10.77 | 10.89 | 72,248 | -0.03(-0.29%) |
Sep 11, 2002 | 10.99 | 10.99 | 10.86 | 10.92 | 39,728 | +0.05(+0.46%) |
Sep 10, 2002 | 10.92 | 10.99 | 10.78 | 10.87 | 81,868 | +0.01(+0.12%) |
Sep 09, 2002 | 10.96 | 11.06 | 10.86 | 10.86 | 83,349 | -0.07(-0.63%) |
Sep 06, 2002 | 10.84 | 10.93 | 10.80 | 10.93 | 126,394 | +0.03(+0.29%) |
Sep 05, 2002 | 11.09 | 11.18 | 10.81 | 10.90 | 156,766 | -0.21(-1.91%) |
Sep 04, 2002 | 10.80 | 11.29 | 10.80 | 11.11 | 48,555 | +0.19(+1.77%) |