Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.495 | 9.542 | 9.488 | 9.535 | 4,968,305 | +0.02(+0.22%) |
Nov 27, 2002 | 9.428 | 9.609 | 9.428 | 9.514 | 9,618,865 | +0.09(+0.91%) |
Nov 26, 2002 | 9.566 | 9.612 | 9.418 | 9.428 | 13,748,165 | -0.21(-2.17%) |
Nov 25, 2002 | 9.488 | 9.699 | 9.417 | 9.638 | 12,728,142 | +0.19(+1.99%) |
Nov 22, 2002 | 9.566 | 9.602 | 9.438 | 9.450 | 13,040,616 | -0.17(-1.73%) |
Nov 21, 2002 | 9.716 | 9.727 | 9.515 | 9.616 | 13,395,972 | -0.06(-0.66%) |
Nov 20, 2002 | 9.602 | 9.702 | 9.461 | 9.680 | 13,014,606 | +0.07(+0.77%) |
Nov 19, 2002 | 9.638 | 9.744 | 9.566 | 9.606 | 9,372,822 | -0.04(-0.40%) |
Nov 18, 2002 | 9.623 | 9.670 | 9.545 | 9.645 | 10,487,396 | +0.04(+0.37%) |
Nov 15, 2002 | 9.502 | 9.630 | 9.494 | 9.609 | 11,842,739 | +0.05(+0.52%) |
Nov 14, 2002 | 9.502 | 9.605 | 9.446 | 9.559 | 12,597,739 | +0.10(+1.05%) |
Nov 13, 2002 | 9.467 | 9.571 | 9.305 | 9.460 | 13,033,938 | -0.10(-1.04%) |
Nov 12, 2002 | 9.673 | 9.673 | 9.502 | 9.559 | 8,906,044 | +0.00(+0.03%) |
Nov 11, 2002 | 9.566 | 9.672 | 9.529 | 9.556 | 7,923,279 | -0.05(-0.47%) |
Nov 08, 2002 | 9.666 | 9.723 | 9.545 | 9.602 | 11,390,724 | +0.00(+0.00%) |
Nov 07, 2002 | 9.794 | 9.877 | 9.545 | 9.602 | 12,866,629 | -0.24(-2.40%) |
Nov 06, 2002 | 9.822 | 9.881 | 9.675 | 9.838 | 13,107,751 | -0.02(-0.20%) |
Nov 05, 2002 | 9.665 | 9.872 | 9.599 | 9.858 | 12,654,329 | +0.19(+2.00%) |
Nov 04, 2002 | 9.886 | 9.908 | 9.629 | 9.665 | 13,916,528 | -0.13(-1.32%) |
Nov 01, 2002 | 9.638 | 9.856 | 9.632 | 9.794 | 21,422,588 | +0.17(+1.80%) |
Oct 31, 2002 | 10.04 | 10.04 | 9.431 | 9.620 | 38,080,032 | -0.54(-5.28%) |
Oct 30, 2002 | 10.09 | 10.27 | 10.06 | 10.16 | 11,006,546 | +0.18(+1.78%) |
Oct 29, 2002 | 10.35 | 10.35 | 9.925 | 9.979 | 13,850,800 | -0.49(-4.66%) |
Oct 28, 2002 | 10.43 | 10.55 | 10.36 | 10.47 | 9,810,427 | +0.05(+0.48%) |
Oct 25, 2002 | 10.35 | 10.48 | 10.33 | 10.42 | 9,016,412 | -0.02(-0.16%) |
Oct 24, 2002 | 10.46 | 10.55 | 10.34 | 10.43 | 10,318,681 | +0.05(+0.48%) |
Oct 23, 2002 | 10.16 | 10.39 | 10.04 | 10.38 | 11,843,091 | +0.18(+1.74%) |
Oct 22, 2002 | 10.41 | 10.44 | 10.08 | 10.21 | 12,069,099 | -0.38(-3.60%) |
Oct 21, 2002 | 10.61 | 10.73 | 10.51 | 10.59 | 7,310,632 | -0.07(-0.63%) |
Oct 18, 2002 | 10.56 | 10.67 | 10.41 | 10.65 | 4,428,769 | +0.09(+0.81%) |
Oct 17, 2002 | 10.63 | 10.70 | 10.53 | 10.57 | 8,825,553 | +0.10(+0.95%) |
Oct 16, 2002 | 10.57 | 10.69 | 10.39 | 10.47 | 7,692,350 | -0.10(-0.98%) |
Oct 15, 2002 | 10.46 | 10.57 | 10.39 | 10.57 | 12,296,513 | +0.24(+2.31%) |
Oct 14, 2002 | 10.24 | 10.35 | 10.14 | 10.33 | 7,034,713 | +0.10(+0.93%) |
Oct 11, 2002 | 10.21 | 10.34 | 10.13 | 10.24 | 7,977,056 | +0.10(+0.95%) |
Oct 10, 2002 | 9.694 | 10.17 | 9.694 | 10.14 | 10,765,072 | +0.41(+4.16%) |
Oct 09, 2002 | 9.803 | 9.929 | 9.692 | 9.737 | 10,540,822 | -0.16(-1.65%) |
Oct 08, 2002 | 10.06 | 10.12 | 9.815 | 9.901 | 13,155,202 | -0.13(-1.28%) |
Oct 07, 2002 | 10.21 | 10.34 | 10.03 | 10.03 | 11,740,456 | -0.06(-0.56%) |
Oct 04, 2002 | 10.41 | 10.41 | 10.01 | 10.09 | 11,196,702 | -0.20(-1.99%) |
Oct 03, 2002 | 10.23 | 10.44 | 10.16 | 10.29 | 12,379,816 | +0.11(+1.03%) |
Oct 02, 2002 | 10.21 | 10.50 | 10.08 | 10.19 | 5,483,238 | -0.07(-0.71%) |
Oct 01, 2002 | 9.936 | 10.33 | 9.908 | 10.26 | 12,680,691 | +0.41(+4.13%) |
Sep 30, 2002 | 10.10 | 10.10 | 9.702 | 9.851 | 15,265,545 | -0.24(-2.42%) |
Sep 27, 2002 | 10.36 | 10.47 | 10.02 | 10.10 | 9,425,897 | -0.32(-3.05%) |
Sep 26, 2002 | 10.12 | 10.42 | 10.12 | 10.41 | 10,747,498 | +0.43(+4.32%) |
Sep 25, 2002 | 9.774 | 10.00 | 9.716 | 9.982 | 9,802,342 | +0.21(+2.14%) |
Sep 24, 2002 | 9.865 | 9.909 | 9.747 | 9.773 | 10,235,729 | -0.14(-1.42%) |
Sep 23, 2002 | 9.965 | 10.07 | 9.813 | 9.914 | 8,932,405 | -0.12(-1.22%) |
Sep 20, 2002 | 10.06 | 10.10 | 9.959 | 10.04 | 13,495,092 | +0.09(+0.89%) |
Sep 19, 2002 | 10.06 | 10.19 | 9.932 | 9.948 | 7,150,704 | -0.19(-1.84%) |
Sep 18, 2002 | 10.15 | 10.28 | 10.00 | 10.13 | 7,687,078 | -0.02(-0.18%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.09 | 10.15 | 11,250,831 | -0.37(-3.55%) |
Sep 16, 2002 | 10.38 | 10.54 | 10.33 | 10.53 | 7,200,616 | +0.12(+1.11%) |
Sep 13, 2002 | 10.24 | 10.44 | 10.21 | 10.41 | 7,685,320 | +0.01(+0.10%) |
Sep 12, 2002 | 10.56 | 10.59 | 10.36 | 10.40 | 10,565,426 | -0.18(-1.69%) |
Sep 11, 2002 | 10.88 | 10.88 | 10.54 | 10.58 | 4,358,471 | -0.14(-1.31%) |
Sep 10, 2002 | 10.56 | 10.74 | 10.56 | 10.72 | 1,195,064 | +0.19(+1.85%) |
Sep 09, 2002 | 10.61 | 10.62 | 10.47 | 10.53 | 8,491,638 | -0.10(-0.94%) |
Sep 06, 2002 | 10.56 | 10.70 | 10.47 | 10.63 | 5,518,387 | +0.21(+2.06%) |
Sep 05, 2002 | 10.35 | 10.45 | 10.23 | 10.41 | 8,777,399 | -0.04(-0.40%) |
Sep 04, 2002 | 10.38 | 10.48 | 9.986 | 10.45 | 13,464,513 | +0.15(+1.49%) |