Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.14 | 12.24 | 12.04 | 12.11 | 2,489,632 | +0.10(+0.85%) |
Nov 27, 2002 | 11.47 | 12.05 | 11.43 | 12.01 | 3,187,841 | +0.67(+5.91%) |
Nov 26, 2002 | 11.63 | 11.64 | 11.33 | 11.34 | 2,860,775 | -0.35(-2.99%) |
Nov 25, 2002 | 11.74 | 11.91 | 11.57 | 11.69 | 2,304,622 | -0.07(-0.62%) |
Nov 22, 2002 | 11.73 | 11.86 | 11.67 | 11.76 | 2,541,008 | +0.03(+0.27%) |
Nov 21, 2002 | 11.42 | 11.75 | 11.37 | 11.73 | 3,319,790 | +0.29(+2.54%) |
Nov 20, 2002 | 11.29 | 11.47 | 11.26 | 11.44 | 3,324,001 | +0.04(+0.39%) |
Nov 19, 2002 | 11.42 | 11.54 | 11.30 | 11.39 | 1,888,560 | -0.04(-0.36%) |
Nov 18, 2002 | 11.73 | 11.75 | 11.43 | 11.43 | 1,529,489 | -0.20(-1.76%) |
Nov 15, 2002 | 11.51 | 11.66 | 11.42 | 11.64 | 3,348,145 | +0.14(+1.21%) |
Nov 14, 2002 | 11.31 | 11.52 | 11.29 | 11.50 | 2,632,811 | +0.35(+3.13%) |
Nov 13, 2002 | 11.22 | 11.38 | 11.04 | 11.15 | 2,854,318 | -0.12(-1.06%) |
Nov 12, 2002 | 11.12 | 11.39 | 11.02 | 11.27 | 3,016,868 | +0.30(+2.76%) |
Nov 11, 2002 | 11.13 | 11.19 | 10.93 | 10.97 | 1,902,878 | -0.27(-2.42%) |
Nov 08, 2002 | 11.22 | 11.45 | 11.13 | 11.24 | 2,523,321 | +0.06(+0.53%) |
Nov 07, 2002 | 11.56 | 11.56 | 11.10 | 11.18 | 3,143,764 | -0.36(-3.09%) |
Nov 06, 2002 | 11.47 | 11.57 | 11.30 | 11.54 | 2,401,198 | +0.06(+0.54%) |
Nov 05, 2002 | 11.33 | 11.47 | 11.28 | 11.47 | 1,838,869 | +0.22(+1.99%) |
Nov 04, 2002 | 11.25 | 11.52 | 11.19 | 11.25 | 2,824,559 | +0.11(+1.01%) |
Nov 01, 2002 | 10.93 | 11.20 | 10.78 | 11.14 | 2,833,823 | +0.20(+1.86%) |
Oct 31, 2002 | 11.03 | 11.16 | 10.88 | 10.94 | 2,377,615 | -0.12(-1.11%) |
Oct 30, 2002 | 10.89 | 11.14 | 10.80 | 11.06 | 2,430,676 | +0.17(+1.57%) |
Oct 29, 2002 | 10.93 | 11.00 | 10.60 | 10.89 | 2,105,013 | +0.00(+0.00%) |
Oct 28, 2002 | 11.34 | 11.34 | 10.83 | 10.89 | 2,135,334 | -0.26(-2.33%) |
Oct 25, 2002 | 11.02 | 11.21 | 10.86 | 11.15 | 2,331,293 | +0.08(+0.71%) |
Oct 24, 2002 | 11.22 | 11.40 | 11.01 | 11.07 | 3,617,097 | +0.01(+0.10%) |
Oct 23, 2002 | 11.02 | 11.21 | 10.87 | 11.06 | 2,552,518 | +0.04(+0.32%) |
Oct 22, 2002 | 11.31 | 11.33 | 10.96 | 11.02 | 2,418,885 | -0.40(-3.54%) |
Oct 21, 2002 | 10.96 | 11.43 | 10.83 | 11.43 | 2,750,162 | +0.46(+4.21%) |
Oct 18, 2002 | 10.73 | 11.04 | 10.57 | 10.97 | 4,091,273 | +0.25(+2.33%) |
Oct 17, 2002 | 10.42 | 10.83 | 10.42 | 10.72 | 5,482,637 | +0.30(+2.87%) |
Oct 16, 2002 | 10.94 | 10.94 | 10.39 | 10.42 | 6,357,153 | -0.70(-6.33%) |
Oct 15, 2002 | 10.86 | 11.16 | 10.77 | 11.12 | 3,501,150 | +0.61(+5.83%) |
Oct 14, 2002 | 10.58 | 10.73 | 10.44 | 10.51 | 4,012,103 | -0.20(-1.88%) |
Oct 11, 2002 | 10.49 | 10.88 | 10.45 | 10.71 | 3,640,680 | +0.31(+3.00%) |
Oct 10, 2002 | 9.865 | 10.44 | 9.801 | 10.40 | 4,354,330 | +0.47(+4.76%) |
Oct 09, 2002 | 10.22 | 10.30 | 9.925 | 9.925 | 4,188,972 | -0.48(-4.65%) |
Oct 08, 2002 | 10.33 | 10.56 | 10.02 | 10.41 | 3,760,276 | +0.29(+2.85%) |
Oct 07, 2002 | 10.44 | 10.49 | 9.974 | 10.12 | 3,482,621 | -0.29(-2.79%) |
Oct 04, 2002 | 10.86 | 10.96 | 10.24 | 10.41 | 4,264,492 | -0.32(-2.94%) |
Oct 03, 2002 | 10.78 | 10.91 | 10.61 | 10.73 | 3,921,142 | +0.08(+0.77%) |
Oct 02, 2002 | 10.87 | 10.92 | 10.53 | 10.64 | 3,398,679 | -0.22(-2.03%) |
Oct 01, 2002 | 10.48 | 10.88 | 10.38 | 10.87 | 3,457,074 | +0.48(+4.59%) |
Sep 30, 2002 | 10.63 | 10.63 | 10.15 | 10.39 | 3,496,658 | -0.24(-2.29%) |
Sep 27, 2002 | 10.84 | 10.88 | 10.54 | 10.63 | 3,431,526 | -0.22(-2.02%) |
Sep 26, 2002 | 10.68 | 10.86 | 10.55 | 10.85 | 3,730,798 | +0.29(+2.75%) |
Sep 25, 2002 | 10.34 | 10.61 | 10.28 | 10.56 | 3,948,375 | +0.29(+2.86%) |
Sep 24, 2002 | 10.33 | 10.37 | 10.17 | 10.27 | 4,116,540 | -0.11(-1.03%) |
Sep 23, 2002 | 10.54 | 10.64 | 10.29 | 10.37 | 2,838,034 | -0.35(-3.30%) |
Sep 20, 2002 | 10.67 | 10.76 | 10.60 | 10.73 | 3,435,176 | +0.15(+1.41%) |
Sep 19, 2002 | 10.60 | 10.72 | 10.54 | 10.58 | 3,911,597 | -0.06(-0.60%) |
Sep 18, 2002 | 10.46 | 10.69 | 10.18 | 10.64 | 5,561,245 | -0.07(-0.63%) |
Sep 17, 2002 | 10.95 | 11.01 | 10.66 | 10.71 | 4,114,294 | -0.16(-1.49%) |
Sep 16, 2002 | 10.99 | 10.99 | 10.64 | 10.87 | 8,252,171 | -0.40(-3.55%) |
Sep 13, 2002 | 11.40 | 11.45 | 11.17 | 11.27 | 5,268,149 | -0.29(-2.50%) |
Sep 12, 2002 | 11.74 | 11.76 | 11.52 | 11.56 | 84,223 | -0.24(-2.07%) |
Sep 11, 2002 | 11.84 | 11.91 | 11.64 | 11.81 | 1,348,410 | +0.01(+0.11%) |
Sep 10, 2002 | 11.60 | 11.80 | 11.57 | 11.79 | 2,061,217 | +0.28(+2.43%) |
Sep 09, 2002 | 11.56 | 11.65 | 11.41 | 11.51 | 3,822,321 | -0.16(-1.40%) |
Sep 06, 2002 | 11.73 | 11.85 | 11.66 | 11.68 | 3,126,358 | -0.01(-0.05%) |
Sep 05, 2002 | 11.75 | 11.84 | 11.52 | 11.68 | 2,396,144 | -0.07(-0.59%) |
Sep 04, 2002 | 11.71 | 11.79 | 11.51 | 11.75 | 3,272,344 | +0.04(+0.32%) |