Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.36 | 11.54 | 11.34 | 11.41 | 1,978,276 | +0.00(+0.00%) |
Nov 27, 2002 | 10.94 | 11.54 | 10.94 | 11.41 | 2,246,922 | +0.54(+5.00%) |
Nov 26, 2002 | 11.15 | 11.22 | 10.83 | 10.87 | 4,258,420 | -0.27(-2.44%) |
Nov 25, 2002 | 11.28 | 11.34 | 11.00 | 11.14 | 3,619,549 | -0.20(-1.73%) |
Nov 22, 2002 | 11.37 | 11.45 | 11.25 | 11.34 | 2,721,832 | -0.13(-1.17%) |
Nov 21, 2002 | 11.63 | 11.71 | 11.30 | 11.47 | 3,537,808 | -0.16(-1.37%) |
Nov 20, 2002 | 11.92 | 11.93 | 11.15 | 11.63 | 3,397,749 | -0.37(-3.07%) |
Nov 19, 2002 | 11.88 | 12.06 | 11.86 | 12.00 | 1,074,105 | +0.11(+0.91%) |
Nov 18, 2002 | 12.02 | 12.02 | 11.73 | 11.89 | 1,303,793 | -0.12(-0.98%) |
Nov 15, 2002 | 11.57 | 12.03 | 11.57 | 12.01 | 1,938,122 | +0.44(+3.84%) |
Nov 14, 2002 | 11.50 | 11.74 | 11.48 | 11.56 | 2,947,456 | +0.17(+1.47%) |
Nov 13, 2002 | 11.67 | 11.74 | 11.39 | 11.40 | 2,577,232 | -0.38(-3.23%) |
Nov 12, 2002 | 11.71 | 11.93 | 11.66 | 11.78 | 1,485,439 | +0.05(+0.39%) |
Nov 11, 2002 | 11.82 | 11.84 | 11.66 | 11.73 | 852,544 | -0.14(-1.20%) |
Nov 08, 2002 | 12.20 | 12.30 | 11.80 | 11.87 | 1,362,350 | -0.30(-2.47%) |
Nov 07, 2002 | 11.88 | 12.20 | 11.87 | 12.18 | 2,280,383 | +0.29(+2.46%) |
Nov 06, 2002 | 11.80 | 11.88 | 11.63 | 11.88 | 1,120,712 | +0.09(+0.78%) |
Nov 05, 2002 | 11.80 | 11.80 | 11.63 | 11.79 | 2,031,336 | -0.02(-0.14%) |
Nov 04, 2002 | 12.07 | 12.18 | 11.69 | 11.81 | 1,698,874 | -0.19(-1.60%) |
Nov 01, 2002 | 12.14 | 12.30 | 11.89 | 12.00 | 2,691,478 | -0.18(-1.51%) |
Oct 31, 2002 | 12.47 | 12.59 | 12.16 | 12.18 | 1,865,702 | -0.08(-0.68%) |
Oct 30, 2002 | 12.07 | 12.55 | 11.92 | 12.27 | 3,257,690 | +0.11(+0.89%) |
Oct 29, 2002 | 11.46 | 11.97 | 11.21 | 12.16 | 6,885,366 | +0.71(+6.21%) |
Oct 28, 2002 | 11.55 | 11.57 | 11.21 | 11.45 | 2,427,612 | +0.11(+0.96%) |
Oct 25, 2002 | 11.19 | 11.39 | 11.05 | 11.34 | 1,308,573 | +0.17(+1.50%) |
Oct 24, 2002 | 11.53 | 11.58 | 11.02 | 11.17 | 2,625,512 | -0.31(-2.73%) |
Oct 23, 2002 | 11.57 | 11.68 | 11.34 | 11.48 | 1,441,940 | -0.15(-1.26%) |
Oct 22, 2002 | 11.79 | 11.82 | 11.49 | 11.63 | 1,204,126 | -0.24(-2.01%) |
Oct 21, 2002 | 11.74 | 12.03 | 11.59 | 11.87 | 2,197,208 | -0.08(-0.63%) |
Oct 18, 2002 | 11.95 | 12.01 | 11.71 | 11.95 | 1,934,776 | -0.01(-0.07%) |
Oct 17, 2002 | 11.65 | 12.05 | 11.61 | 11.95 | 1,979,471 | +0.49(+4.27%) |
Oct 16, 2002 | 12.20 | 12.32 | 11.46 | 11.46 | 2,168,049 | -0.84(-6.80%) |
Oct 15, 2002 | 11.95 | 12.30 | 11.85 | 12.30 | 2,177,848 | +0.49(+4.11%) |
Oct 14, 2002 | 11.61 | 11.88 | 11.61 | 11.82 | 941,694 | +0.16(+1.36%) |
Oct 11, 2002 | 11.46 | 11.89 | 11.34 | 11.66 | 3,892,736 | +0.44(+3.88%) |
Oct 10, 2002 | 10.90 | 11.34 | 10.54 | 11.22 | 3,931,456 | +0.23(+2.05%) |
Oct 09, 2002 | 11.34 | 11.35 | 10.84 | 11.00 | 1,837,977 | -0.53(-4.61%) |
Oct 08, 2002 | 11.37 | 11.55 | 11.25 | 11.53 | 1,717,995 | +0.19(+1.66%) |
Oct 07, 2002 | 11.51 | 11.61 | 11.33 | 11.34 | 1,457,953 | -0.22(-1.88%) |
Oct 04, 2002 | 11.78 | 11.90 | 11.23 | 11.56 | 5,682,674 | -0.18(-1.53%) |
Oct 03, 2002 | 11.79 | 12.13 | 11.74 | 11.74 | 4,495,517 | -0.08(-0.67%) |
Oct 02, 2002 | 11.89 | 11.99 | 11.61 | 11.82 | 3,272,269 | -0.07(-0.56%) |
Oct 01, 2002 | 12.10 | 12.20 | 11.36 | 11.88 | 6,780,441 | -0.14(-1.18%) |
Sep 30, 2002 | 12.45 | 12.45 | 11.70 | 12.02 | 6,661,176 | -0.63(-4.99%) |
Sep 27, 2002 | 12.84 | 12.91 | 12.58 | 12.66 | 1,962,262 | -0.21(-1.63%) |
Sep 26, 2002 | 12.52 | 13.05 | 12.52 | 12.87 | 2,318,146 | +0.47(+3.78%) |
Sep 25, 2002 | 12.48 | 12.59 | 12.26 | 12.40 | 3,888,673 | -0.07(-0.54%) |
Sep 24, 2002 | 12.72 | 12.72 | 12.43 | 12.46 | 3,103,290 | -0.26(-2.07%) |
Sep 23, 2002 | 12.68 | 12.89 | 12.57 | 12.73 | 2,328,424 | +0.05(+0.40%) |
Sep 20, 2002 | 12.43 | 12.71 | 12.38 | 12.68 | 2,481,867 | +0.26(+2.09%) |
Sep 19, 2002 | 12.18 | 12.64 | 12.09 | 12.42 | 2,544,249 | +0.16(+1.30%) |
Sep 18, 2002 | 12.53 | 12.54 | 12.01 | 12.26 | 5,491,466 | -0.44(-3.49%) |
Sep 17, 2002 | 13.44 | 13.44 | 12.68 | 12.70 | 3,713,480 | -0.72(-5.39%) |
Sep 16, 2002 | 13.19 | 13.49 | 13.14 | 13.43 | 2,095,390 | +0.24(+1.81%) |
Sep 13, 2002 | 13.18 | 13.20 | 13.05 | 13.19 | 1,797,107 | +0.01(+0.06%) |
Sep 12, 2002 | 13.65 | 13.65 | 13.08 | 13.18 | 21,415,190 | -0.68(-4.92%) |
Sep 11, 2002 | 13.39 | 13.86 | 13.39 | 13.86 | 5,425,500 | +0.47(+3.53%) |
Sep 10, 2002 | 13.12 | 13.60 | 13.05 | 13.39 | 1,997,157 | +0.29(+2.20%) |
Sep 09, 2002 | 12.84 | 13.12 | 12.81 | 13.10 | 1,119,039 | +0.17(+1.33%) |
Sep 06, 2002 | 13.14 | 13.45 | 12.87 | 12.93 | 4,876,736 | -0.01(-0.06%) |
Sep 05, 2002 | 12.84 | 13.08 | 12.83 | 12.94 | 3,908,511 | +0.10(+0.78%) |
Sep 04, 2002 | 12.34 | 12.85 | 12.31 | 12.84 | 2,962,275 | +0.49(+4.00%) |