Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.04 | 11.06 | 10.64 | 10.64 | 66,780 | -0.39(-3.58%) |
Nov 27, 2002 | 10.97 | 11.38 | 10.78 | 11.04 | 146,096 | +0.17(+1.53%) |
Nov 26, 2002 | 10.47 | 10.97 | 10.45 | 10.87 | 101,423 | -0.07(-0.64%) |
Nov 25, 2002 | 10.62 | 10.97 | 10.62 | 10.94 | 98,461 | +0.11(+0.97%) |
Nov 22, 2002 | 10.66 | 10.91 | 10.39 | 10.84 | 85,583 | +0.07(+0.65%) |
Nov 21, 2002 | 10.59 | 10.97 | 10.45 | 10.77 | 282,505 | +0.12(+1.15%) |
Nov 20, 2002 | 10.21 | 10.84 | 10.10 | 10.64 | 148,831 | +0.43(+4.21%) |
Nov 19, 2002 | 10.10 | 10.35 | 10.10 | 10.21 | 94,928 | +0.07(+0.69%) |
Nov 18, 2002 | 10.44 | 10.65 | 10.08 | 10.14 | 195,098 | -0.36(-3.42%) |
Nov 15, 2002 | 10.35 | 10.62 | 10.28 | 10.50 | 141,537 | +0.13(+1.27%) |
Nov 14, 2002 | 10.14 | 10.43 | 10.00 | 10.37 | 111,908 | +0.39(+3.96%) |
Nov 13, 2002 | 9.784 | 10.14 | 9.784 | 9.977 | 155,668 | +0.18(+1.79%) |
Nov 12, 2002 | 9.749 | 9.942 | 9.653 | 9.802 | 144,956 | +0.05(+0.54%) |
Nov 11, 2002 | 9.895 | 10.05 | 9.679 | 9.749 | 103,019 | -0.32(-3.22%) |
Nov 08, 2002 | 9.960 | 10.15 | 9.872 | 10.07 | 91,167 | +0.04(+0.44%) |
Nov 07, 2002 | 9.916 | 10.19 | 9.784 | 10.03 | 140,056 | +0.11(+1.15%) |
Nov 06, 2002 | 9.960 | 10.10 | 9.828 | 9.916 | 258,916 | -0.03(-0.26%) |
Nov 05, 2002 | 10.17 | 10.18 | 9.854 | 9.942 | 119,087 | -0.47(-4.56%) |
Nov 04, 2002 | 10.35 | 10.61 | 10.07 | 10.42 | 162,734 | -0.04(-0.40%) |
Nov 01, 2002 | 10.14 | 10.46 | 10.06 | 10.46 | 117,492 | +0.18(+1.78%) |
Oct 31, 2002 | 10.14 | 10.31 | 10.08 | 10.28 | 114,301 | +0.05(+0.52%) |
Oct 30, 2002 | 10.39 | 10.52 | 10.12 | 10.22 | 128,883 | -0.14(-1.35%) |
Oct 29, 2002 | 9.872 | 10.40 | 9.872 | 10.36 | 105,760 | +0.31(+3.05%) |
Oct 28, 2002 | 10.00 | 10.44 | 9.960 | 10.06 | 114,073 | -0.03(-0.26%) |
Oct 25, 2002 | 10.08 | 10.23 | 9.916 | 10.08 | 83,723 | +0.03(+0.26%) |
Oct 24, 2002 | 10.24 | 10.35 | 9.995 | 10.06 | 104,724 | -0.06(-0.61%) |
Oct 23, 2002 | 9.889 | 10.17 | 9.775 | 10.12 | 179,537 | +0.28(+2.85%) |
Oct 22, 2002 | 10.28 | 10.32 | 9.810 | 9.837 | 164,101 | -0.50(-4.83%) |
Oct 21, 2002 | 9.872 | 10.57 | 9.854 | 10.34 | 101,651 | +0.46(+4.70%) |
Oct 18, 2002 | 9.565 | 9.925 | 9.433 | 9.872 | 162,848 | +0.34(+3.59%) |
Oct 17, 2002 | 9.310 | 9.784 | 9.258 | 9.530 | 104,159 | +0.26(+2.84%) |
Oct 16, 2002 | 9.715 | 9.740 | 9.214 | 9.266 | 227,349 | -0.64(-6.47%) |
Oct 15, 2002 | 9.302 | 10.00 | 9.302 | 9.907 | 219,030 | +0.61(+6.51%) |
Oct 14, 2002 | 9.214 | 9.389 | 9.214 | 9.302 | 114,529 | +0.08(+0.86%) |
Oct 11, 2002 | 9.214 | 9.433 | 9.205 | 9.223 | 160,682 | -0.01(-0.10%) |
Oct 10, 2002 | 8.573 | 9.319 | 8.521 | 9.231 | 258,916 | +0.54(+6.16%) |
Oct 09, 2002 | 9.337 | 9.337 | 8.643 | 8.696 | 250,255 | -0.69(-7.38%) |
Oct 08, 2002 | 9.609 | 9.644 | 9.161 | 9.389 | 277,833 | +0.03(+0.28%) |
Oct 07, 2002 | 9.889 | 9.916 | 9.319 | 9.363 | 179,486 | -0.54(-5.41%) |
Oct 04, 2002 | 10.05 | 10.18 | 9.872 | 9.898 | 86,723 | -0.15(-1.48%) |
Oct 03, 2002 | 10.22 | 10.22 | 10.00 | 10.05 | 86,562 | -0.07(-0.69%) |
Oct 02, 2002 | 10.53 | 10.60 | 10.11 | 10.12 | 197,377 | -0.34(-3.27%) |
Oct 01, 2002 | 10.22 | 10.51 | 10.18 | 10.46 | 152,591 | +0.37(+3.65%) |
Sep 30, 2002 | 10.46 | 10.51 | 10.05 | 10.09 | 436,920 | -0.32(-3.12%) |
Sep 27, 2002 | 10.52 | 10.62 | 10.41 | 10.42 | 231,793 | -0.12(-1.17%) |
Sep 26, 2002 | 10.78 | 10.93 | 10.51 | 10.54 | 342,676 | -0.26(-2.44%) |
Sep 25, 2002 | 10.64 | 10.93 | 10.58 | 10.80 | 256,378 | +0.07(+0.65%) |
Sep 24, 2002 | 10.51 | 11.08 | 10.50 | 10.73 | 156,611 | +0.22(+2.09%) |
Sep 23, 2002 | 10.71 | 10.74 | 10.44 | 10.51 | 178,802 | -0.33(-3.07%) |
Sep 20, 2002 | 10.88 | 10.97 | 10.69 | 10.85 | 332,647 | +0.18(+1.73%) |
Sep 19, 2002 | 11.10 | 11.10 | 10.55 | 10.66 | 397,148 | -0.23(-2.09%) |
Sep 18, 2002 | 10.76 | 11.28 | 10.66 | 10.89 | 115,384 | +0.13(+1.22%) |
Sep 17, 2002 | 11.01 | 11.03 | 10.76 | 10.76 | 123,323 | -0.25(-2.31%) |
Sep 16, 2002 | 10.88 | 11.05 | 10.88 | 11.01 | 112,022 | +0.04(+0.40%) |
Sep 13, 2002 | 10.66 | 11.10 | 10.62 | 10.97 | 196,010 | +0.30(+2.80%) |
Sep 12, 2002 | 11.01 | 11.06 | 10.66 | 10.67 | 259,143 | -0.31(-2.80%) |
Sep 11, 2002 | 11.20 | 11.35 | 10.97 | 10.98 | 163,759 | -0.34(-3.02%) |
Sep 10, 2002 | 11.01 | 11.32 | 10.75 | 11.32 | 238,061 | +0.18(+1.57%) |
Sep 09, 2002 | 10.63 | 11.27 | 10.63 | 11.14 | 146,665 | +0.39(+3.67%) |
Sep 06, 2002 | 10.57 | 10.75 | 10.53 | 10.75 | 150,882 | +0.22(+2.08%) |
Sep 05, 2002 | 10.50 | 10.64 | 10.39 | 10.53 | 255,424 | -0.02(-0.17%) |
Sep 04, 2002 | 10.09 | 10.77 | 10.09 | 10.55 | 261,979 | +0.42(+4.16%) |