Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.36 | 11.55 | 11.34 | 11.42 | 1,977,897 | +0.00(+0.00%) |
Nov 27, 2002 | 10.94 | 11.54 | 10.94 | 11.42 | 2,246,492 | +0.54(+5.00%) |
Nov 26, 2002 | 11.15 | 11.22 | 10.83 | 10.87 | 4,257,605 | -0.27(-2.44%) |
Nov 25, 2002 | 11.28 | 11.34 | 11.00 | 11.14 | 3,618,857 | -0.20(-1.73%) |
Nov 22, 2002 | 11.37 | 11.45 | 11.26 | 11.34 | 2,721,311 | -0.13(-1.17%) |
Nov 21, 2002 | 11.63 | 11.71 | 11.30 | 11.47 | 3,537,131 | -0.16(-1.37%) |
Nov 20, 2002 | 11.93 | 11.93 | 11.15 | 11.63 | 3,397,099 | -0.37(-3.07%) |
Nov 19, 2002 | 11.88 | 12.06 | 11.86 | 12.00 | 1,073,900 | +0.11(+0.91%) |
Nov 18, 2002 | 12.02 | 12.02 | 11.73 | 11.89 | 1,303,543 | -0.12(-0.98%) |
Nov 15, 2002 | 11.57 | 12.04 | 11.57 | 12.01 | 1,937,751 | +0.44(+3.84%) |
Nov 14, 2002 | 11.50 | 11.74 | 11.49 | 11.57 | 2,946,892 | +0.17(+1.47%) |
Nov 13, 2002 | 11.68 | 11.74 | 11.39 | 11.40 | 2,576,739 | -0.38(-3.23%) |
Nov 12, 2002 | 11.71 | 11.93 | 11.66 | 11.78 | 1,485,155 | +0.05(+0.39%) |
Nov 11, 2002 | 11.82 | 11.84 | 11.67 | 11.73 | 852,381 | -0.14(-1.20%) |
Nov 08, 2002 | 12.21 | 12.30 | 11.81 | 11.88 | 1,362,089 | -0.30(-2.47%) |
Nov 07, 2002 | 11.88 | 12.20 | 11.87 | 12.18 | 2,279,946 | +0.29(+2.46%) |
Nov 06, 2002 | 11.80 | 11.88 | 11.63 | 11.88 | 1,120,497 | +0.09(+0.78%) |
Nov 05, 2002 | 11.81 | 11.81 | 11.63 | 11.79 | 2,030,947 | -0.02(-0.14%) |
Nov 04, 2002 | 12.08 | 12.18 | 11.69 | 11.81 | 1,698,549 | -0.19(-1.60%) |
Nov 01, 2002 | 12.14 | 12.30 | 11.89 | 12.00 | 2,690,963 | -0.18(-1.51%) |
Oct 31, 2002 | 12.47 | 12.60 | 12.17 | 12.19 | 1,865,345 | -0.08(-0.68%) |
Oct 30, 2002 | 12.07 | 12.55 | 11.93 | 12.27 | 3,257,067 | +0.11(+0.89%) |
Oct 29, 2002 | 11.47 | 11.97 | 11.22 | 12.16 | 6,884,048 | +0.71(+6.21%) |
Oct 28, 2002 | 11.55 | 11.57 | 11.22 | 11.45 | 2,427,148 | +0.11(+0.96%) |
Oct 25, 2002 | 11.19 | 11.39 | 11.05 | 11.34 | 1,308,322 | +0.17(+1.50%) |
Oct 24, 2002 | 11.53 | 11.58 | 11.02 | 11.17 | 2,625,009 | -0.31(-2.73%) |
Oct 23, 2002 | 11.57 | 11.68 | 11.34 | 11.49 | 1,441,664 | -0.15(-1.26%) |
Oct 22, 2002 | 11.79 | 11.82 | 11.50 | 11.63 | 1,203,896 | -0.24(-2.01%) |
Oct 21, 2002 | 11.74 | 12.03 | 11.59 | 11.87 | 2,196,787 | -0.08(-0.63%) |
Oct 18, 2002 | 11.95 | 12.01 | 11.72 | 11.95 | 1,934,406 | -0.01(-0.07%) |
Oct 17, 2002 | 11.65 | 12.05 | 11.61 | 11.96 | 1,979,092 | +0.49(+4.27%) |
Oct 16, 2002 | 12.20 | 12.32 | 11.47 | 11.47 | 2,167,634 | -0.84(-6.80%) |
Oct 15, 2002 | 11.96 | 12.30 | 11.85 | 12.30 | 2,177,431 | +0.49(+4.11%) |
Oct 14, 2002 | 11.62 | 11.88 | 11.62 | 11.82 | 941,514 | +0.16(+1.36%) |
Oct 11, 2002 | 11.47 | 11.89 | 11.34 | 11.66 | 3,891,991 | +0.44(+3.88%) |
Oct 10, 2002 | 10.90 | 11.34 | 10.55 | 11.22 | 3,930,703 | +0.23(+2.06%) |
Oct 09, 2002 | 11.34 | 11.35 | 10.85 | 11.00 | 1,837,626 | -0.53(-4.61%) |
Oct 08, 2002 | 11.37 | 11.55 | 11.26 | 11.53 | 1,717,666 | +0.19(+1.66%) |
Oct 07, 2002 | 11.51 | 11.61 | 11.33 | 11.34 | 1,457,674 | -0.22(-1.88%) |
Oct 04, 2002 | 11.78 | 11.90 | 11.24 | 11.56 | 5,681,586 | -0.18(-1.53%) |
Oct 03, 2002 | 11.79 | 12.14 | 11.74 | 11.74 | 4,494,656 | -0.08(-0.67%) |
Oct 02, 2002 | 11.89 | 11.99 | 11.62 | 11.82 | 3,271,643 | -0.07(-0.56%) |
Oct 01, 2002 | 12.10 | 12.21 | 11.37 | 11.88 | 6,779,144 | -0.14(-1.18%) |
Sep 30, 2002 | 12.45 | 12.45 | 11.70 | 12.03 | 6,659,901 | -0.63(-4.99%) |
Sep 27, 2002 | 12.84 | 12.91 | 12.58 | 12.66 | 1,961,887 | -0.21(-1.63%) |
Sep 26, 2002 | 12.52 | 13.05 | 12.52 | 12.87 | 2,317,703 | +0.47(+3.78%) |
Sep 25, 2002 | 12.48 | 12.59 | 12.26 | 12.40 | 3,887,929 | -0.07(-0.54%) |
Sep 24, 2002 | 12.72 | 12.72 | 12.43 | 12.47 | 3,102,696 | -0.26(-2.07%) |
Sep 23, 2002 | 12.68 | 12.89 | 12.57 | 12.73 | 2,327,978 | +0.05(+0.40%) |
Sep 20, 2002 | 12.43 | 12.71 | 12.39 | 12.68 | 2,481,392 | +0.26(+2.09%) |
Sep 19, 2002 | 12.18 | 12.65 | 12.09 | 12.42 | 2,543,762 | +0.16(+1.30%) |
Sep 18, 2002 | 12.53 | 12.54 | 12.01 | 12.26 | 5,490,416 | -0.44(-3.49%) |
Sep 17, 2002 | 13.44 | 13.44 | 12.68 | 12.70 | 3,712,769 | -0.72(-5.39%) |
Sep 16, 2002 | 13.19 | 13.50 | 13.14 | 13.43 | 2,094,989 | +0.24(+1.81%) |
Sep 13, 2002 | 13.18 | 13.20 | 13.05 | 13.19 | 1,796,763 | +0.01(+0.06%) |
Sep 12, 2002 | 13.65 | 13.65 | 13.08 | 13.18 | 21,411,092 | -0.68(-4.92%) |
Sep 11, 2002 | 13.39 | 13.86 | 13.39 | 13.86 | 5,424,462 | +0.47(+3.53%) |
Sep 10, 2002 | 13.12 | 13.60 | 13.06 | 13.39 | 1,996,775 | +0.29(+2.20%) |
Sep 09, 2002 | 12.84 | 13.12 | 12.81 | 13.10 | 1,118,825 | +0.17(+1.33%) |
Sep 06, 2002 | 13.14 | 13.45 | 12.87 | 12.93 | 4,875,803 | -0.01(-0.06%) |
Sep 05, 2002 | 12.84 | 13.09 | 12.83 | 12.94 | 3,907,763 | +0.10(+0.78%) |
Sep 04, 2002 | 12.35 | 12.85 | 12.31 | 12.84 | 2,961,708 | +0.49(+4.00%) |