Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.04 | 11.11 | 11.03 | 11.10 | 54,600 | +0.08(+0.77%) |
Nov 27, 2002 | 11.04 | 11.05 | 10.97 | 11.02 | 248,100 | +0.02(+0.14%) |
Nov 26, 2002 | 11.13 | 11.13 | 10.91 | 11.00 | 178,300 | -0.13(-1.17%) |
Nov 25, 2002 | 11.08 | 11.19 | 11.08 | 11.13 | 91,500 | +0.04(+0.32%) |
Nov 22, 2002 | 11.11 | 11.20 | 11.09 | 11.10 | 83,800 | -0.01(-0.11%) |
Nov 21, 2002 | 11.13 | 11.22 | 11.08 | 11.11 | 128,400 | -0.06(-0.51%) |
Nov 20, 2002 | 11.02 | 11.18 | 11.01 | 11.16 | 104,600 | +0.16(+1.47%) |
Nov 19, 2002 | 11.06 | 11.06 | 10.92 | 11.00 | 224,100 | -0.06(-0.51%) |
Nov 18, 2002 | 11.16 | 11.17 | 11.04 | 11.06 | 192,700 | -0.10(-0.85%) |
Nov 15, 2002 | 11.02 | 11.29 | 10.96 | 11.15 | 163,300 | +0.14(+1.24%) |
Nov 14, 2002 | 10.92 | 11.05 | 10.92 | 11.02 | 153,000 | +0.09(+0.79%) |
Nov 13, 2002 | 11.01 | 11.03 | 10.88 | 10.93 | 114,200 | -0.08(-0.71%) |
Nov 12, 2002 | 11.01 | 11.12 | 10.97 | 11.01 | 180,800 | +0.01(+0.06%) |
Nov 11, 2002 | 11.00 | 11.10 | 10.99 | 11.00 | 223,300 | +0.00(+0.02%) |
Nov 08, 2002 | 10.95 | 11.04 | 10.82 | 11.00 | 441,200 | +0.05(+0.46%) |
Nov 07, 2002 | 10.99 | 10.99 | 10.88 | 10.95 | 144,200 | -0.07(-0.59%) |
Nov 06, 2002 | 10.79 | 11.02 | 10.74 | 11.02 | 229,700 | +0.23(+2.13%) |
Nov 05, 2002 | 11.00 | 11.04 | 10.77 | 10.79 | 349,300 | -0.23(-2.07%) |
Nov 04, 2002 | 11.32 | 11.32 | 10.98 | 11.01 | 181,500 | -0.32(-2.78%) |
Nov 01, 2002 | 11.23 | 11.35 | 11.09 | 11.33 | 186,400 | +0.05(+0.47%) |
Oct 31, 2002 | 11.37 | 11.53 | 11.15 | 11.28 | 248,000 | -0.01(-0.07%) |
Oct 30, 2002 | 11.00 | 11.33 | 11.00 | 11.28 | 207,700 | +0.34(+3.07%) |
Oct 29, 2002 | 11.13 | 11.14 | 10.89 | 10.95 | 204,900 | -0.24(-2.12%) |
Oct 28, 2002 | 11.22 | 11.26 | 11.11 | 11.18 | 183,800 | +0.01(+0.07%) |
Oct 25, 2002 | 11.12 | 11.18 | 11.05 | 11.18 | 149,600 | +0.05(+0.48%) |
Oct 24, 2002 | 11.23 | 11.27 | 11.04 | 11.12 | 233,100 | -0.01(-0.07%) |
Oct 23, 2002 | 11.15 | 11.16 | 10.89 | 11.13 | 326,800 | -0.02(-0.18%) |
Oct 22, 2002 | 11.22 | 11.41 | 11.13 | 11.15 | 475,200 | -0.07(-0.59%) |
Oct 21, 2002 | 11.00 | 11.24 | 10.72 | 11.22 | 352,000 | +0.22(+1.97%) |
Oct 18, 2002 | 11.00 | 11.02 | 10.92 | 11.00 | 200,500 | -0.00(-0.02%) |
Oct 17, 2002 | 10.84 | 11.13 | 10.84 | 11.00 | 291,200 | +0.24(+2.25%) |
Oct 16, 2002 | 10.80 | 10.84 | 10.75 | 10.76 | 137,400 | -0.08(-0.75%) |
Oct 15, 2002 | 10.80 | 10.86 | 10.73 | 10.84 | 342,200 | +0.23(+2.17%) |
Oct 14, 2002 | 10.37 | 10.61 | 10.37 | 10.61 | 140,900 | +0.18(+1.74%) |
Oct 11, 2002 | 10.32 | 10.47 | 10.32 | 10.43 | 311,500 | +0.15(+1.51%) |
Oct 10, 2002 | 10.12 | 10.37 | 10.12 | 10.28 | 157,100 | +0.15(+1.48%) |
Oct 09, 2002 | 10.35 | 10.37 | 10.12 | 10.12 | 196,700 | -0.22(-2.14%) |
Oct 08, 2002 | 10.14 | 10.37 | 10.13 | 10.35 | 873,200 | +0.25(+2.51%) |
Oct 07, 2002 | 10.25 | 10.32 | 10.09 | 10.09 | 241,000 | -0.34(-3.26%) |
Oct 04, 2002 | 10.54 | 10.54 | 10.43 | 10.43 | 198,900 | -0.12(-1.09%) |
Oct 03, 2002 | 10.37 | 10.66 | 10.37 | 10.55 | 253,900 | +0.16(+1.59%) |
Oct 02, 2002 | 10.82 | 10.82 | 10.38 | 10.38 | 306,200 | -0.43(-4.01%) |
Oct 01, 2002 | 10.43 | 10.82 | 10.29 | 10.82 | 120,000 | +0.45(+4.34%) |
Sep 30, 2002 | 10.43 | 10.43 | 10.24 | 10.37 | 185,800 | +0.01(+0.11%) |
Sep 27, 2002 | 10.37 | 10.47 | 10.29 | 10.36 | 155,000 | -0.09(-0.86%) |
Sep 26, 2002 | 10.42 | 10.58 | 10.36 | 10.45 | 301,000 | +0.28(+2.70%) |
Sep 25, 2002 | 10.04 | 10.20 | 9.993 | 10.17 | 130,000 | +0.19(+1.92%) |
Sep 24, 2002 | 10.23 | 10.31 | 9.875 | 9.978 | 314,800 | -0.32(-3.14%) |
Sep 23, 2002 | 10.53 | 10.53 | 10.25 | 10.30 | 186,100 | -0.21(-1.97%) |
Sep 20, 2002 | 10.52 | 10.57 | 10.49 | 10.51 | 248,300 | +0.06(+0.57%) |
Sep 19, 2002 | 10.38 | 10.67 | 10.34 | 10.45 | 424,000 | +0.09(+0.84%) |
Sep 18, 2002 | 10.07 | 10.43 | 10.07 | 10.36 | 306,000 | +0.33(+3.31%) |
Sep 17, 2002 | 10.67 | 10.75 | 9.992 | 10.03 | 911,400 | -0.40(-3.85%) |
Sep 16, 2002 | 10.40 | 10.47 | 10.37 | 10.43 | 152,300 | +0.03(+0.27%) |
Sep 13, 2002 | 10.56 | 10.56 | 10.38 | 10.40 | 180,500 | -0.16(-1.50%) |
Sep 12, 2002 | 10.54 | 10.60 | 10.40 | 10.56 | 377,200 | +0.02(+0.21%) |
Sep 11, 2002 | 10.52 | 10.58 | 10.51 | 10.54 | 276,000 | +0.06(+0.59%) |
Sep 10, 2002 | 10.32 | 10.48 | 10.17 | 10.48 | 170,800 | +0.17(+1.66%) |
Sep 09, 2002 | 10.22 | 10.32 | 10.15 | 10.31 | 200,300 | +0.08(+0.82%) |
Sep 06, 2002 | 10.32 | 10.32 | 10.15 | 10.22 | 163,500 | +0.16(+1.62%) |
Sep 05, 2002 | 10.10 | 10.12 | 10.01 | 10.06 | 117,000 | +0.04(+0.43%) |
Sep 04, 2002 | 9.998 | 10.12 | 9.948 | 10.02 | 116,000 | +0.02(+0.17%) |