Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.57 | 11.57 | 11.42 | 11.45 | 193,786 | -0.16(-1.41%) |
Nov 27, 2002 | 11.46 | 11.63 | 11.41 | 11.61 | 488,150 | +0.13(+1.12%) |
Nov 26, 2002 | 11.50 | 11.60 | 11.30 | 11.48 | 1,085,376 | -0.09(-0.79%) |
Nov 25, 2002 | 11.80 | 11.83 | 11.56 | 11.57 | 762,681 | -0.23(-1.94%) |
Nov 22, 2002 | 11.70 | 11.87 | 11.62 | 11.80 | 676,837 | +0.12(+1.00%) |
Nov 21, 2002 | 11.83 | 11.88 | 11.61 | 11.69 | 1,006,615 | -0.14(-1.22%) |
Nov 20, 2002 | 11.83 | 11.87 | 11.71 | 11.83 | 590,143 | +0.01(+0.06%) |
Nov 19, 2002 | 11.79 | 11.91 | 11.72 | 11.82 | 770,898 | +0.03(+0.24%) |
Nov 18, 2002 | 11.98 | 11.98 | 11.69 | 11.80 | 731,234 | -0.20(-1.71%) |
Nov 15, 2002 | 11.87 | 12.00 | 11.79 | 12.00 | 736,050 | +0.13(+1.10%) |
Nov 14, 2002 | 11.66 | 11.89 | 11.56 | 11.87 | 784,497 | +0.22(+1.85%) |
Nov 13, 2002 | 11.41 | 11.67 | 11.24 | 11.65 | 2,134,206 | +0.35(+3.11%) |
Nov 12, 2002 | 11.74 | 11.97 | 11.23 | 11.30 | 3,507,996 | -0.42(-3.61%) |
Nov 11, 2002 | 11.61 | 11.90 | 11.60 | 11.73 | 913,971 | +0.11(+0.99%) |
Nov 08, 2002 | 11.81 | 11.87 | 11.59 | 11.61 | 385,024 | -0.19(-1.64%) |
Nov 07, 2002 | 11.74 | 11.93 | 11.67 | 11.81 | 536,597 | +0.07(+0.60%) |
Nov 06, 2002 | 11.80 | 11.84 | 11.59 | 11.74 | 748,799 | -0.06(-0.52%) |
Nov 05, 2002 | 11.93 | 12.00 | 11.74 | 11.80 | 1,674,103 | -0.15(-1.27%) |
Nov 04, 2002 | 12.30 | 12.30 | 11.92 | 11.95 | 1,197,286 | -0.34(-2.80%) |
Nov 01, 2002 | 12.09 | 12.34 | 12.01 | 12.29 | 894,706 | +0.21(+1.72%) |
Oct 31, 2002 | 12.15 | 12.24 | 11.97 | 12.09 | 982,250 | -0.08(-0.67%) |
Oct 30, 2002 | 12.28 | 12.35 | 12.14 | 12.17 | 1,006,332 | -0.11(-0.93%) |
Oct 29, 2002 | 12.12 | 12.31 | 12.07 | 12.28 | 854,192 | +0.17(+1.38%) |
Oct 28, 2002 | 12.35 | 12.35 | 12.06 | 12.11 | 1,227,883 | -0.14(-1.15%) |
Oct 25, 2002 | 12.07 | 12.29 | 12.02 | 12.25 | 1,434,420 | +0.15(+1.24%) |
Oct 24, 2002 | 12.23 | 12.25 | 11.91 | 12.10 | 3,457,850 | -0.13(-1.02%) |
Oct 23, 2002 | 12.11 | 12.38 | 12.04 | 12.23 | 3,442,551 | +0.08(+0.65%) |
Oct 22, 2002 | 11.87 | 12.21 | 11.83 | 12.15 | 3,015,313 | +0.15(+1.25%) |
Oct 21, 2002 | 11.28 | 12.04 | 11.27 | 12.00 | 3,725,582 | +1.07(+9.82%) |
Oct 18, 2002 | 10.76 | 10.98 | 10.75 | 10.93 | 831,810 | +0.15(+1.36%) |
Oct 17, 2002 | 10.94 | 11.00 | 10.77 | 10.78 | 773,447 | -0.15(-1.37%) |
Oct 16, 2002 | 10.90 | 11.16 | 10.87 | 10.93 | 1,516,297 | -0.06(-0.55%) |
Oct 15, 2002 | 10.87 | 11.03 | 10.66 | 10.99 | 1,909,821 | +0.24(+2.27%) |
Oct 14, 2002 | 10.32 | 10.75 | 10.30 | 10.75 | 830,394 | +0.43(+4.21%) |
Oct 11, 2002 | 10.21 | 10.47 | 10.21 | 10.31 | 809,428 | +0.10(+1.00%) |
Oct 10, 2002 | 10.17 | 10.38 | 10.14 | 10.21 | 872,891 | +0.01(+0.10%) |
Oct 09, 2002 | 10.53 | 10.54 | 10.18 | 10.20 | 959,302 | -0.33(-3.10%) |
Oct 08, 2002 | 10.57 | 10.64 | 10.42 | 10.53 | 1,401,838 | +0.14(+1.31%) |
Oct 07, 2002 | 10.41 | 10.67 | 10.31 | 10.39 | 1,769,014 | +0.27(+2.69%) |
Oct 04, 2002 | 10.30 | 10.41 | 10.05 | 10.12 | 662,955 | -0.19(-1.80%) |
Oct 03, 2002 | 10.21 | 10.41 | 10.21 | 10.30 | 710,552 | +0.13(+1.32%) |
Oct 02, 2002 | 10.20 | 10.34 | 10.10 | 10.17 | 655,305 | +0.00(+0.00%) |
Oct 01, 2002 | 10.06 | 10.17 | 9.869 | 10.17 | 974,884 | +0.23(+2.36%) |
Sep 30, 2002 | 10.06 | 10.06 | 9.830 | 9.936 | 803,762 | -0.16(-1.57%) |
Sep 27, 2002 | 10.28 | 10.34 | 10.08 | 10.09 | 627,824 | -0.18(-1.79%) |
Sep 26, 2002 | 10.23 | 10.29 | 10.13 | 10.28 | 1,122,774 | +0.05(+0.52%) |
Sep 25, 2002 | 10.05 | 10.27 | 9.982 | 10.23 | 1,106,058 | +0.29(+2.88%) |
Sep 24, 2002 | 10.34 | 10.38 | 9.918 | 9.939 | 2,474,183 | -0.43(-4.15%) |
Sep 23, 2002 | 10.65 | 10.67 | 10.37 | 10.37 | 644,539 | -0.32(-2.99%) |
Sep 20, 2002 | 10.65 | 10.73 | 10.60 | 10.69 | 590,710 | +0.04(+0.38%) |
Sep 19, 2002 | 10.69 | 10.69 | 10.53 | 10.65 | 727,267 | -0.17(-1.55%) |
Sep 18, 2002 | 10.85 | 10.94 | 10.65 | 10.82 | 384,457 | -0.04(-0.36%) |
Sep 17, 2002 | 11.06 | 11.08 | 10.84 | 10.86 | 368,591 | -0.16(-1.49%) |
Sep 16, 2002 | 10.97 | 11.03 | 10.83 | 11.02 | 490,133 | +0.01(+0.13%) |
Sep 13, 2002 | 10.91 | 11.01 | 10.84 | 11.01 | 459,535 | +0.04(+0.34%) |
Sep 12, 2002 | 11.07 | 11.09 | 10.97 | 10.97 | 1,133,257 | -0.10(-0.92%) |
Sep 11, 2002 | 11.07 | 11.12 | 11.03 | 11.07 | 362,925 | +0.07(+0.66%) |
Sep 10, 2002 | 11.09 | 11.10 | 10.87 | 11.00 | 898,106 | -0.09(-0.83%) |
Sep 09, 2002 | 10.93 | 11.15 | 10.87 | 11.09 | 806,595 | +0.16(+1.44%) |
Sep 06, 2002 | 10.83 | 10.93 | 10.69 | 10.93 | 1,015,398 | +0.16(+1.51%) |
Sep 05, 2002 | 10.57 | 10.83 | 10.52 | 10.77 | 1,146,856 | +0.20(+1.90%) |
Sep 04, 2002 | 10.46 | 10.60 | 10.36 | 10.57 | 982,817 | +0.11(+1.08%) |