Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.312 | 9.473 | 9.267 | 9.321 | 682,283 | -0.03(-0.29%) |
Nov 27, 2002 | 9.133 | 9.401 | 9.106 | 9.348 | 2,667,261 | +0.41(+4.61%) |
Nov 26, 2002 | 8.999 | 9.133 | 8.909 | 8.936 | 3,772,161 | +0.10(+1.11%) |
Nov 25, 2002 | 9.061 | 9.312 | 8.757 | 8.837 | 4,782,464 | -0.77(-8.01%) |
Nov 22, 2002 | 9.643 | 9.894 | 9.581 | 9.607 | 1,830,182 | -0.04(-0.37%) |
Nov 21, 2002 | 9.939 | 9.939 | 9.581 | 9.643 | 2,123,914 | -0.21(-2.18%) |
Nov 20, 2002 | 9.831 | 10.00 | 9.697 | 9.858 | 1,733,463 | +0.03(+0.27%) |
Nov 19, 2002 | 9.894 | 9.921 | 9.724 | 9.831 | 1,564,707 | -0.11(-1.08%) |
Nov 18, 2002 | 10.09 | 10.11 | 9.804 | 9.939 | 2,048,750 | -0.03(-0.27%) |
Nov 15, 2002 | 9.760 | 10.13 | 9.760 | 9.966 | 1,988,663 | +0.25(+2.58%) |
Nov 14, 2002 | 10.21 | 10.23 | 9.661 | 9.715 | 2,614,211 | -0.21(-2.16%) |
Nov 13, 2002 | 9.849 | 10.03 | 9.715 | 9.930 | 2,337,232 | +0.08(+0.82%) |
Nov 12, 2002 | 10.03 | 10.06 | 9.742 | 9.849 | 2,274,242 | +0.06(+0.64%) |
Nov 11, 2002 | 10.21 | 10.30 | 9.679 | 9.786 | 3,475,526 | -0.09(-0.91%) |
Nov 08, 2002 | 10.88 | 10.88 | 9.715 | 9.876 | 4,947,758 | -1.26(-11.33%) |
Nov 07, 2002 | 11.10 | 11.33 | 11.08 | 11.14 | 1,855,199 | -0.01(-0.08%) |
Nov 06, 2002 | 10.92 | 11.26 | 10.92 | 11.15 | 2,042,942 | +0.34(+3.15%) |
Nov 05, 2002 | 11.12 | 11.12 | 10.78 | 10.81 | 2,676,419 | -0.18(-1.63%) |
Nov 04, 2002 | 11.33 | 11.33 | 10.99 | 10.99 | 1,450,453 | +0.03(+0.25%) |
Nov 01, 2002 | 10.83 | 11.24 | 10.74 | 10.96 | 2,428,590 | +0.05(+0.49%) |
Oct 31, 2002 | 11.51 | 11.51 | 10.65 | 10.91 | 1,768,979 | -0.25(-2.25%) |
Oct 30, 2002 | 11.20 | 11.28 | 11.00 | 11.16 | 2,435,626 | -0.04(-0.32%) |
Oct 29, 2002 | 11.64 | 11.64 | 11.19 | 11.19 | 1,670,919 | -0.45(-3.85%) |
Oct 28, 2002 | 12.54 | 12.71 | 11.34 | 11.64 | 2,523,411 | -0.81(-6.47%) |
Oct 25, 2002 | 11.77 | 12.67 | 11.77 | 12.45 | 1,651,933 | -0.01(-0.07%) |
Oct 24, 2002 | 12.71 | 12.73 | 12.38 | 12.45 | 1,190,897 | -0.21(-1.70%) |
Oct 23, 2002 | 12.63 | 12.67 | 12.41 | 12.67 | 1,073,069 | +0.09(+0.71%) |
Oct 22, 2002 | 12.45 | 12.77 | 12.36 | 12.58 | 1,447,549 | +0.14(+1.15%) |
Oct 21, 2002 | 12.40 | 12.62 | 12.25 | 12.44 | 913,025 | +0.13(+1.02%) |
Oct 18, 2002 | 12.14 | 12.49 | 12.14 | 12.31 | 1,030,405 | +0.20(+1.63%) |
Oct 17, 2002 | 13.07 | 13.07 | 12.09 | 12.11 | 1,349,713 | -0.31(-2.52%) |
Oct 16, 2002 | 12.18 | 12.45 | 12.09 | 12.43 | 1,547,507 | +0.25(+2.06%) |
Oct 15, 2002 | 12.09 | 12.27 | 12.08 | 12.18 | 1,371,938 | +0.35(+2.95%) |
Oct 14, 2002 | 11.62 | 11.97 | 11.61 | 11.83 | 1,570,514 | +0.21(+1.77%) |
Oct 11, 2002 | 11.44 | 11.76 | 11.24 | 11.62 | 1,273,767 | +0.18(+1.57%) |
Oct 10, 2002 | 11.37 | 11.62 | 11.20 | 11.44 | 1,356,302 | +0.43(+3.90%) |
Oct 09, 2002 | 10.95 | 11.28 | 10.95 | 11.01 | 1,071,059 | -0.21(-1.91%) |
Oct 08, 2002 | 10.79 | 11.23 | 10.74 | 11.23 | 1,130,922 | +0.53(+4.94%) |
Oct 07, 2002 | 11.01 | 11.36 | 10.65 | 10.70 | 881,306 | -0.46(-4.09%) |
Oct 04, 2002 | 11.61 | 11.62 | 11.05 | 11.16 | 1,149,685 | -0.47(-4.08%) |
Oct 03, 2002 | 11.82 | 11.82 | 11.56 | 11.63 | 1,480,831 | +0.16(+1.40%) |
Oct 02, 2002 | 11.15 | 11.64 | 11.12 | 11.47 | 1,185,089 | +0.23(+2.07%) |
Oct 01, 2002 | 11.33 | 11.33 | 10.97 | 11.24 | 1,295,657 | +0.13(+1.21%) |
Sep 30, 2002 | 10.65 | 11.10 | 10.62 | 11.10 | 999,357 | +0.20(+1.81%) |
Sep 27, 2002 | 10.75 | 11.14 | 10.74 | 10.91 | 2,018,036 | +0.16(+1.50%) |
Sep 26, 2002 | 11.51 | 11.51 | 10.70 | 10.74 | 2,338,796 | -0.43(-3.85%) |
Sep 25, 2002 | 10.82 | 11.18 | 10.63 | 11.17 | 822,671 | +0.45(+4.17%) |
Sep 24, 2002 | 10.70 | 11.10 | 10.65 | 10.73 | 1,006,617 | +0.00(+0.00%) |
Sep 23, 2002 | 10.83 | 11.26 | 10.65 | 10.73 | 975,233 | -0.43(-3.85%) |
Sep 20, 2002 | 11.46 | 11.55 | 11.16 | 11.16 | 1,209,213 | -0.21(-1.89%) |
Sep 19, 2002 | 11.60 | 11.85 | 11.28 | 11.37 | 1,116,850 | -0.27(-2.31%) |
Sep 18, 2002 | 11.60 | 11.81 | 11.48 | 11.64 | 864,888 | +0.04(+0.31%) |
Sep 17, 2002 | 12.04 | 12.05 | 11.50 | 11.60 | 44,674 | -0.26(-2.19%) |
Sep 16, 2002 | 11.68 | 12.00 | 11.60 | 11.86 | 613,597 | -0.03(-0.23%) |
Sep 13, 2002 | 11.53 | 11.89 | 11.43 | 11.89 | 671,562 | +0.27(+2.31%) |
Sep 12, 2002 | 11.60 | 11.86 | 11.42 | 11.62 | 609,353 | +0.03(+0.23%) |
Sep 11, 2002 | 11.53 | 11.64 | 11.51 | 11.60 | 855,283 | +0.08(+0.70%) |
Sep 10, 2002 | 11.86 | 11.86 | 11.46 | 11.51 | 1,530,419 | -0.30(-2.58%) |
Sep 09, 2002 | 11.82 | 12.04 | 11.73 | 11.82 | 1,091,386 | -0.09(-0.75%) |
Sep 06, 2002 | 12.09 | 12.17 | 11.77 | 11.91 | 1,146,670 | +0.12(+0.99%) |
Sep 05, 2002 | 11.64 | 11.83 | 11.55 | 11.79 | 705,402 | +0.15(+1.31%) |
Sep 04, 2002 | 11.63 | 11.73 | 11.33 | 11.64 | 807,594 | +0.10(+0.85%) |