Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.226 | 9.241 | 9.195 | 9.210 | 651,484 | -0.11(-1.21%) |
Nov 27, 2002 | 9.205 | 9.323 | 9.147 | 9.323 | 1,774,015 | +0.29(+3.22%) |
Nov 26, 2002 | 9.272 | 9.272 | 8.998 | 9.032 | 2,464,216 | -0.19(-2.04%) |
Nov 25, 2002 | 9.216 | 9.300 | 9.182 | 9.220 | 1,198,052 | +0.12(+1.36%) |
Nov 22, 2002 | 9.053 | 9.235 | 9.011 | 9.097 | 950,937 | +0.09(+0.95%) |
Nov 21, 2002 | 9.258 | 9.398 | 8.975 | 9.011 | 2,795,216 | -0.18(-2.00%) |
Nov 20, 2002 | 9.143 | 9.348 | 9.049 | 9.195 | 1,117,512 | +0.05(+0.57%) |
Nov 19, 2002 | 8.787 | 9.164 | 8.756 | 9.143 | 2,695,796 | +0.20(+2.27%) |
Nov 18, 2002 | 9.080 | 9.080 | 8.620 | 8.940 | 4,112,285 | -0.15(-1.70%) |
Nov 15, 2002 | 9.153 | 9.153 | 8.890 | 9.095 | 3,329,834 | -0.23(-2.49%) |
Nov 14, 2002 | 9.293 | 9.450 | 9.231 | 9.327 | 1,511,127 | +0.17(+1.83%) |
Nov 13, 2002 | 9.346 | 9.373 | 9.101 | 9.159 | 2,025,432 | -0.20(-2.15%) |
Nov 12, 2002 | 9.028 | 9.448 | 9.028 | 9.360 | 2,811,228 | +0.22(+2.40%) |
Nov 11, 2002 | 9.387 | 9.387 | 9.138 | 9.141 | 2,327,514 | -0.30(-3.17%) |
Nov 08, 2002 | 9.496 | 9.676 | 9.390 | 9.440 | 1,305,358 | -0.09(-0.92%) |
Nov 07, 2002 | 9.666 | 9.666 | 9.519 | 9.528 | 2,183,643 | -0.19(-2.00%) |
Nov 06, 2002 | 9.896 | 9.917 | 9.521 | 9.722 | 2,380,570 | -0.08(-0.77%) |
Nov 05, 2002 | 9.710 | 9.833 | 9.559 | 9.798 | 1,323,521 | +0.09(+0.88%) |
Nov 04, 2002 | 9.879 | 9.938 | 9.699 | 9.712 | 1,570,397 | -0.13(-1.30%) |
Nov 01, 2002 | 9.823 | 9.927 | 9.697 | 9.839 | 993,716 | -0.01(-0.15%) |
Oct 31, 2002 | 9.680 | 9.871 | 9.657 | 9.854 | 1,979,068 | +0.17(+1.79%) |
Oct 30, 2002 | 9.488 | 9.747 | 9.469 | 9.680 | 22,225,984 | +0.22(+2.37%) |
Oct 29, 2002 | 9.404 | 9.498 | 9.268 | 9.457 | 2,472,342 | +0.06(+0.67%) |
Oct 28, 2002 | 9.592 | 9.624 | 9.348 | 9.394 | 1,429,393 | -0.15(-1.60%) |
Oct 25, 2002 | 9.624 | 9.639 | 9.421 | 9.546 | 1,998,187 | -0.08(-0.80%) |
Oct 24, 2002 | 9.923 | 9.944 | 9.611 | 9.624 | 1,709,249 | -0.29(-2.97%) |
Oct 23, 2002 | 9.760 | 10.00 | 9.634 | 9.919 | 4,593,848 | -0.57(-5.41%) |
Oct 22, 2002 | 10.42 | 10.56 | 10.30 | 10.49 | 1,972,615 | +0.05(+0.46%) |
Oct 21, 2002 | 10.16 | 10.44 | 9.980 | 10.44 | 1,296,754 | +0.29(+2.87%) |
Oct 18, 2002 | 10.38 | 10.38 | 10.14 | 10.15 | 11,997,252 | -0.23(-2.22%) |
Oct 17, 2002 | 10.39 | 10.42 | 10.26 | 10.38 | 1,163,159 | +0.09(+0.85%) |
Oct 16, 2002 | 10.34 | 10.45 | 10.22 | 10.29 | 1,154,795 | -0.05(-0.45%) |
Oct 15, 2002 | 10.20 | 10.41 | 10.18 | 10.34 | 1,677,942 | +0.25(+2.45%) |
Oct 14, 2002 | 9.950 | 10.19 | 9.950 | 10.09 | 286,786 | +0.09(+0.88%) |
Oct 11, 2002 | 9.852 | 10.08 | 9.835 | 10.00 | 2,515,599 | +0.25(+2.55%) |
Oct 10, 2002 | 9.603 | 9.831 | 9.488 | 9.751 | 2,064,387 | +0.17(+1.77%) |
Oct 09, 2002 | 9.645 | 9.837 | 9.580 | 9.582 | 2,327,992 | -0.06(-0.63%) |
Oct 08, 2002 | 9.383 | 9.812 | 9.274 | 9.643 | 2,554,315 | +0.28(+3.04%) |
Oct 07, 2002 | 9.235 | 9.620 | 9.122 | 9.358 | 3,381,217 | +0.42(+4.66%) |
Oct 04, 2002 | 9.887 | 9.887 | 8.766 | 8.942 | 6,693,845 | -0.94(-9.54%) |
Oct 03, 2002 | 10.12 | 10.16 | 9.881 | 9.885 | 2,975,175 | -0.45(-4.37%) |
Oct 02, 2002 | 10.35 | 10.44 | 10.22 | 10.34 | 2,093,305 | -0.02(-0.16%) |
Oct 01, 2002 | 10.17 | 10.35 | 10.09 | 10.35 | 2,114,097 | +0.21(+2.04%) |
Sep 30, 2002 | 10.18 | 10.25 | 9.969 | 10.15 | 1,957,559 | -0.06(-0.62%) |
Sep 27, 2002 | 10.20 | 10.26 | 10.17 | 10.21 | 1,935,572 | +0.01(+0.10%) |
Sep 26, 2002 | 10.07 | 10.23 | 10.05 | 10.20 | 1,511,605 | +0.20(+2.01%) |
Sep 25, 2002 | 9.864 | 10.06 | 9.772 | 9.998 | 1,311,094 | +0.19(+1.90%) |
Sep 24, 2002 | 10.11 | 10.12 | 9.745 | 9.812 | 1,804,128 | -0.40(-3.95%) |
Sep 23, 2002 | 10.04 | 10.25 | 10.04 | 10.22 | 1,982,892 | +0.13(+1.26%) |
Sep 20, 2002 | 9.975 | 10.15 | 9.975 | 10.09 | 2,111,946 | +0.11(+1.13%) |
Sep 19, 2002 | 10.30 | 10.37 | 9.938 | 9.975 | 1,496,788 | -0.32(-3.13%) |
Sep 18, 2002 | 10.26 | 10.34 | 10.25 | 10.30 | 1,040,797 | +0.03(+0.33%) |
Sep 17, 2002 | 10.51 | 10.51 | 10.25 | 10.26 | 1,652,609 | -0.14(-1.39%) |
Sep 16, 2002 | 10.19 | 10.44 | 10.16 | 10.41 | 906,007 | +0.21(+2.07%) |
Sep 13, 2002 | 10.17 | 10.23 | 10.13 | 10.20 | 954,283 | -0.03(-0.25%) |
Sep 12, 2002 | 10.36 | 10.36 | 10.21 | 10.22 | 931,101 | -0.17(-1.61%) |
Sep 11, 2002 | 10.46 | 10.46 | 10.38 | 10.39 | 690,200 | -0.01(-0.06%) |
Sep 10, 2002 | 10.40 | 10.45 | 10.31 | 10.40 | 995,389 | +0.03(+0.26%) |
Sep 09, 2002 | 10.22 | 10.42 | 10.09 | 10.37 | 1,391,633 | +0.13(+1.29%) |
Sep 06, 2002 | 10.31 | 10.39 | 10.24 | 10.24 | 1,597,164 | +0.02(+0.16%) |
Sep 05, 2002 | 10.20 | 10.28 | 9.996 | 10.22 | 1,359,130 | -0.03(-0.27%) |
Sep 04, 2002 | 10.14 | 10.26 | 10.09 | 10.25 | 2,500,781 | +0.09(+0.91%) |