Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.76 | 10.88 | 10.69 | 10.80 | 1,149,986 | +0.09(+0.79%) |
Nov 27, 2002 | 10.73 | 10.82 | 10.63 | 10.71 | 2,676,327 | +0.05(+0.45%) |
Nov 26, 2002 | 10.55 | 10.78 | 10.55 | 10.67 | 5,130,251 | +0.08(+0.73%) |
Nov 25, 2002 | 10.94 | 10.95 | 10.54 | 10.59 | 3,250,028 | -0.30(-2.72%) |
Nov 22, 2002 | 10.79 | 11.12 | 10.77 | 10.88 | 2,654,370 | -0.02(-0.21%) |
Nov 21, 2002 | 11.17 | 11.31 | 10.82 | 10.91 | 3,506,786 | -0.26(-2.34%) |
Nov 20, 2002 | 11.00 | 11.38 | 10.90 | 11.17 | 4,816,665 | +0.17(+1.53%) |
Nov 19, 2002 | 11.77 | 11.77 | 10.74 | 11.00 | 7,861,597 | -0.77(-6.53%) |
Nov 18, 2002 | 11.90 | 11.97 | 11.61 | 11.77 | 2,392,963 | -0.14(-1.14%) |
Nov 15, 2002 | 11.59 | 11.96 | 11.57 | 11.90 | 2,223,771 | +0.31(+2.71%) |
Nov 14, 2002 | 11.47 | 11.66 | 11.42 | 11.59 | 2,893,822 | +0.32(+2.80%) |
Nov 13, 2002 | 11.61 | 11.77 | 10.86 | 11.28 | 8,757,409 | -0.34(-2.92%) |
Nov 12, 2002 | 11.64 | 11.69 | 11.38 | 11.61 | 1,823,136 | +0.06(+0.50%) |
Nov 11, 2002 | 11.72 | 11.99 | 11.53 | 11.56 | 2,176,501 | -0.16(-1.37%) |
Nov 08, 2002 | 12.39 | 12.48 | 11.66 | 11.72 | 3,557,673 | -0.95(-7.53%) |
Nov 07, 2002 | 12.44 | 12.83 | 12.43 | 12.67 | 1,581,360 | +0.09(+0.71%) |
Nov 06, 2002 | 12.19 | 12.61 | 12.14 | 12.58 | 1,968,305 | +0.39(+3.17%) |
Nov 05, 2002 | 12.60 | 12.60 | 12.02 | 12.19 | 2,305,397 | -0.41(-3.23%) |
Nov 04, 2002 | 12.78 | 12.87 | 12.55 | 12.60 | 2,543,815 | +0.05(+0.38%) |
Nov 01, 2002 | 12.32 | 12.57 | 12.20 | 12.55 | 2,578,170 | +0.20(+1.60%) |
Oct 31, 2002 | 12.10 | 12.44 | 12.08 | 12.36 | 3,758,378 | +0.45(+3.79%) |
Oct 30, 2002 | 11.84 | 12.26 | 11.80 | 11.90 | 2,240,561 | +0.15(+1.32%) |
Oct 29, 2002 | 11.72 | 11.85 | 11.54 | 11.75 | 2,210,598 | +0.02(+0.15%) |
Oct 28, 2002 | 12.57 | 12.57 | 11.63 | 11.73 | 3,881,591 | -0.68(-5.50%) |
Oct 25, 2002 | 12.56 | 12.57 | 12.26 | 12.42 | 1,941,699 | -0.20(-1.55%) |
Oct 24, 2002 | 12.76 | 12.85 | 12.56 | 12.61 | 2,115,799 | -0.15(-1.17%) |
Oct 23, 2002 | 12.20 | 12.85 | 12.10 | 12.76 | 2,346,726 | +0.41(+3.29%) |
Oct 22, 2002 | 12.19 | 12.56 | 12.19 | 12.35 | 1,745,644 | -0.03(-0.23%) |
Oct 21, 2002 | 12.44 | 12.44 | 12.09 | 12.38 | 4,374,959 | -0.43(-3.33%) |
Oct 18, 2002 | 12.46 | 12.97 | 12.29 | 12.81 | 3,675,461 | +0.25(+2.00%) |
Oct 17, 2002 | 12.58 | 12.78 | 12.38 | 12.56 | 2,416,211 | +0.24(+1.92%) |
Oct 16, 2002 | 12.63 | 12.63 | 12.19 | 12.32 | 2,551,822 | -0.31(-2.45%) |
Oct 15, 2002 | 12.33 | 12.79 | 12.33 | 12.63 | 4,558,874 | +0.52(+4.32%) |
Oct 14, 2002 | 11.94 | 12.22 | 11.93 | 12.11 | 1,723,946 | -0.09(-0.72%) |
Oct 11, 2002 | 12.06 | 12.24 | 11.85 | 12.19 | 3,453,058 | +0.50(+4.30%) |
Oct 10, 2002 | 11.32 | 11.69 | 11.13 | 11.69 | 4,338,021 | +0.58(+5.26%) |
Oct 09, 2002 | 9.816 | 11.36 | 10.74 | 11.11 | 11,781,676 | +1.29(+13.15%) |
Oct 08, 2002 | 10.30 | 10.34 | 9.502 | 9.816 | 8,123,263 | -0.47(-4.59%) |
Oct 07, 2002 | 10.71 | 10.84 | 10.19 | 10.29 | 4,680,795 | -0.45(-4.20%) |
Oct 04, 2002 | 12.08 | 10.94 | 9.872 | 10.74 | 17,843,644 | -1.34(-11.12%) |
Oct 03, 2002 | 11.96 | 12.30 | 11.96 | 12.08 | 1,746,419 | +0.17(+1.41%) |
Oct 02, 2002 | 12.03 | 12.39 | 11.91 | 11.91 | 2,967,956 | -0.16(-1.33%) |
Oct 01, 2002 | 11.95 | 12.17 | 11.88 | 12.07 | 1,896,237 | +0.16(+1.38%) |
Sep 30, 2002 | 11.90 | 12.13 | 11.68 | 11.91 | 1,743,319 | -0.19(-1.60%) |
Sep 27, 2002 | 12.00 | 12.26 | 11.94 | 12.10 | 2,856,367 | -0.09(-0.75%) |
Sep 26, 2002 | 11.98 | 12.32 | 11.88 | 12.19 | 3,963,991 | +0.33(+2.77%) |
Sep 25, 2002 | 11.42 | 11.88 | 11.37 | 11.87 | 4,529,685 | +0.56(+4.93%) |
Sep 24, 2002 | 10.80 | 11.36 | 10.71 | 11.31 | 6,142,042 | +0.37(+3.40%) |
Sep 23, 2002 | 11.27 | 11.32 | 10.78 | 10.94 | 3,354,385 | -0.33(-2.95%) |
Sep 20, 2002 | 11.29 | 11.29 | 10.93 | 11.27 | 3,616,309 | -0.02(-0.15%) |
Sep 19, 2002 | 11.35 | 11.43 | 11.25 | 11.29 | 1,448,331 | -0.14(-1.24%) |
Sep 18, 2002 | 11.10 | 11.49 | 11.10 | 11.43 | 2,179,084 | +0.07(+0.61%) |
Sep 17, 2002 | 11.61 | 11.63 | 11.33 | 11.36 | 3,620,700 | -0.11(-0.96%) |
Sep 16, 2002 | 10.98 | 11.53 | 10.96 | 11.47 | 2,720,497 | +0.44(+4.00%) |
Sep 13, 2002 | 10.77 | 11.08 | 10.60 | 11.03 | 1,670,218 | +0.21(+1.91%) |
Sep 12, 2002 | 11.03 | 11.03 | 10.76 | 10.82 | 1,603,833 | -0.21(-1.93%) |
Sep 11, 2002 | 10.84 | 11.18 | 10.76 | 11.03 | 2,031,074 | +0.19(+1.79%) |
Sep 10, 2002 | 10.93 | 10.99 | 10.71 | 10.84 | 1,331,060 | -0.10(-0.90%) |
Sep 09, 2002 | 10.90 | 10.96 | 10.74 | 10.94 | 6,225,217 | +0.02(+0.14%) |
Sep 06, 2002 | 10.69 | 10.98 | 10.53 | 10.92 | 2,653,079 | +0.42(+4.04%) |
Sep 05, 2002 | 10.36 | 10.63 | 10.24 | 10.50 | 2,726,697 | +0.09(+0.91%) |
Sep 04, 2002 | 10.41 | 10.53 | 10.20 | 10.40 | 2,228,679 | -0.03(-0.26%) |