Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.44 | 11.54 | 11.37 | 11.42 | 280,785 | +0.24(+2.17%) |
Nov 27, 2002 | 11.03 | 11.38 | 10.92 | 11.17 | 616,114 | +0.39(+3.66%) |
Nov 26, 2002 | 11.15 | 11.15 | 10.74 | 10.78 | 734,261 | -0.94(-8.03%) |
Nov 25, 2002 | 11.76 | 11.86 | 11.64 | 11.72 | 1,015,377 | +0.37(+3.26%) |
Nov 22, 2002 | 11.51 | 11.65 | 11.35 | 11.35 | 486,596 | -0.09(-0.74%) |
Nov 21, 2002 | 11.06 | 11.48 | 11.06 | 11.43 | 680,872 | +0.84(+7.97%) |
Nov 20, 2002 | 10.12 | 10.64 | 10.10 | 10.59 | 344,061 | +0.18(+1.69%) |
Nov 19, 2002 | 10.33 | 10.62 | 10.30 | 10.41 | 385,751 | +0.01(+0.06%) |
Nov 18, 2002 | 10.65 | 10.67 | 10.41 | 10.41 | 531,252 | +0.12(+1.12%) |
Nov 15, 2002 | 10.12 | 10.32 | 10.01 | 10.29 | 417,388 | +0.22(+2.23%) |
Nov 14, 2002 | 9.892 | 10.11 | 9.874 | 10.07 | 463,197 | +0.76(+8.15%) |
Nov 13, 2002 | 9.115 | 9.497 | 8.994 | 9.309 | 525,649 | +0.15(+1.59%) |
Nov 12, 2002 | 9.182 | 9.315 | 9.121 | 9.164 | 766,723 | -0.27(-2.89%) |
Nov 11, 2002 | 9.297 | 9.522 | 9.291 | 9.437 | 903,161 | -0.38(-3.83%) |
Nov 08, 2002 | 9.916 | 9.959 | 9.601 | 9.813 | 518,564 | -0.08(-0.80%) |
Nov 07, 2002 | 10.06 | 10.09 | 9.807 | 9.892 | 664,889 | -0.82(-7.65%) |
Nov 06, 2002 | 10.62 | 10.80 | 10.32 | 10.71 | 910,247 | -0.10(-0.95%) |
Nov 05, 2002 | 10.40 | 10.86 | 10.38 | 10.81 | 687,628 | +0.57(+5.57%) |
Nov 04, 2002 | 10.24 | 10.35 | 10.08 | 10.24 | 485,937 | +0.33(+3.30%) |
Nov 01, 2002 | 9.625 | 9.953 | 9.510 | 9.916 | 563,384 | -0.14(-1.39%) |
Oct 31, 2002 | 10.23 | 10.34 | 9.983 | 10.06 | 511,149 | -0.13(-1.31%) |
Oct 30, 2002 | 9.722 | 10.22 | 9.631 | 10.19 | 677,577 | +0.02(+0.18%) |
Oct 29, 2002 | 10.23 | 10.31 | 9.777 | 10.17 | 517,245 | -0.33(-3.12%) |
Oct 28, 2002 | 10.55 | 10.80 | 10.42 | 10.50 | 570,964 | +0.36(+3.59%) |
Oct 25, 2002 | 9.862 | 10.13 | 9.831 | 10.13 | 486,926 | +0.24(+2.45%) |
Oct 24, 2002 | 10.23 | 10.30 | 9.892 | 9.892 | 380,478 | -0.22(-2.22%) |
Oct 23, 2002 | 10.05 | 10.29 | 9.862 | 10.12 | 882,234 | -0.52(-4.85%) |
Oct 22, 2002 | 10.64 | 10.81 | 10.41 | 10.63 | 1,476,927 | -0.23(-2.12%) |
Oct 21, 2002 | 10.35 | 10.88 | 10.32 | 10.86 | 546,906 | +0.47(+4.56%) |
Oct 18, 2002 | 10.06 | 10.50 | 10.01 | 10.39 | 709,709 | +0.03(+0.29%) |
Oct 17, 2002 | 10.72 | 10.79 | 10.20 | 10.36 | 509,830 | +0.21(+2.03%) |
Oct 16, 2002 | 10.44 | 10.44 | 9.971 | 10.15 | 537,019 | -0.38(-3.63%) |
Oct 15, 2002 | 10.08 | 10.56 | 10.06 | 10.54 | 675,599 | +1.11(+11.78%) |
Oct 14, 2002 | 9.352 | 9.570 | 9.315 | 9.425 | 979,784 | +0.00(+0.00%) |
Oct 11, 2002 | 9.285 | 9.619 | 9.146 | 9.425 | 1,140,280 | +0.45(+5.00%) |
Oct 10, 2002 | 8.399 | 9.085 | 8.302 | 8.976 | 939,578 | +0.45(+5.27%) |
Oct 09, 2002 | 8.296 | 8.818 | 8.290 | 8.527 | 774,138 | -0.38(-4.23%) |
Oct 08, 2002 | 8.933 | 9.024 | 8.581 | 8.903 | 658,627 | +0.13(+1.52%) |
Oct 07, 2002 | 8.781 | 9.182 | 8.672 | 8.769 | 846,147 | +0.05(+0.56%) |
Oct 04, 2002 | 9.103 | 9.103 | 8.460 | 8.721 | 1,018,837 | -0.47(-5.15%) |
Oct 03, 2002 | 9.406 | 9.843 | 9.164 | 9.194 | 774,797 | -0.11(-1.17%) |
Oct 02, 2002 | 9.006 | 9.734 | 8.976 | 9.303 | 945,345 | -0.01(-0.07%) |
Oct 01, 2002 | 8.794 | 9.406 | 8.599 | 9.309 | 944,851 | +0.79(+9.26%) |
Sep 30, 2002 | 8.527 | 8.690 | 8.193 | 8.520 | 711,027 | -0.23(-2.64%) |
Sep 27, 2002 | 9.115 | 9.285 | 8.751 | 8.751 | 743,324 | -0.42(-4.63%) |
Sep 26, 2002 | 8.909 | 9.279 | 8.781 | 9.176 | 1,088,869 | +0.59(+6.86%) |
Sep 25, 2002 | 8.259 | 8.860 | 7.956 | 8.587 | 2,457,041 | +0.10(+1.14%) |
Sep 24, 2002 | 8.126 | 8.666 | 8.102 | 8.490 | 1,157,418 | +0.56(+7.04%) |
Sep 23, 2002 | 8.278 | 8.314 | 7.744 | 7.932 | 1,391,241 | -1.10(-12.22%) |
Sep 20, 2002 | 9.437 | 9.467 | 8.921 | 9.036 | 1,311,982 | -0.52(-5.46%) |
Sep 19, 2002 | 9.801 | 9.886 | 9.491 | 9.558 | 1,051,299 | -0.75(-7.30%) |
Sep 18, 2002 | 10.29 | 10.37 | 9.819 | 10.31 | 1,085,244 | -0.52(-4.82%) |
Sep 17, 2002 | 11.40 | 11.40 | 10.62 | 10.83 | 609,852 | -0.49(-4.29%) |
Sep 16, 2002 | 11.25 | 11.37 | 11.12 | 11.32 | 539,491 | -0.39(-3.37%) |
Sep 13, 2002 | 11.76 | 11.87 | 11.57 | 11.71 | 592,221 | -0.19(-1.63%) |
Sep 12, 2002 | 12.37 | 12.37 | 11.89 | 11.91 | 766,394 | -0.93(-7.23%) |
Sep 11, 2002 | 12.82 | 13.02 | 12.82 | 12.84 | 240,414 | +0.25(+1.98%) |
Sep 10, 2002 | 12.51 | 12.73 | 12.44 | 12.59 | 226,573 | +0.15(+1.22%) |
Sep 09, 2002 | 12.37 | 12.47 | 12.19 | 12.43 | 300,394 | -0.17(-1.35%) |
Sep 06, 2002 | 12.55 | 12.80 | 12.53 | 12.60 | 405,524 | +0.48(+3.95%) |
Sep 05, 2002 | 11.86 | 12.35 | 11.74 | 12.13 | 325,935 | -0.32(-2.58%) |
Sep 04, 2002 | 12.09 | 12.47 | 12.03 | 12.45 | 593,209 | +0.37(+3.07%) |