Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.66 | 11.66 | 11.51 | 11.54 | 192,226 | -0.17(-1.41%) |
Nov 27, 2002 | 11.56 | 11.73 | 11.50 | 11.71 | 484,218 | +0.13(+1.12%) |
Nov 26, 2002 | 11.59 | 11.69 | 11.39 | 11.58 | 1,076,634 | -0.09(-0.79%) |
Nov 25, 2002 | 11.90 | 11.93 | 11.65 | 11.67 | 756,538 | -0.23(-1.94%) |
Nov 22, 2002 | 11.80 | 11.96 | 11.72 | 11.90 | 671,385 | +0.12(+1.00%) |
Nov 21, 2002 | 11.93 | 11.98 | 11.71 | 11.78 | 998,507 | -0.15(-1.22%) |
Nov 20, 2002 | 11.92 | 11.97 | 11.81 | 11.93 | 585,390 | +0.01(+0.06%) |
Nov 19, 2002 | 11.89 | 12.01 | 11.81 | 11.92 | 764,688 | +0.03(+0.24%) |
Nov 18, 2002 | 12.08 | 12.08 | 11.78 | 11.89 | 725,344 | -0.21(-1.71%) |
Nov 15, 2002 | 11.97 | 12.10 | 11.88 | 12.10 | 730,121 | +0.13(+1.10%) |
Nov 14, 2002 | 11.75 | 11.99 | 11.65 | 11.97 | 778,178 | +0.22(+1.85%) |
Nov 13, 2002 | 11.50 | 11.77 | 11.33 | 11.75 | 2,117,015 | +0.35(+3.11%) |
Nov 12, 2002 | 11.84 | 12.07 | 11.32 | 11.40 | 3,479,740 | -0.43(-3.61%) |
Nov 11, 2002 | 11.71 | 12.00 | 11.69 | 11.82 | 906,609 | +0.12(+0.99%) |
Nov 08, 2002 | 11.90 | 11.96 | 11.68 | 11.71 | 381,922 | -0.20(-1.65%) |
Nov 07, 2002 | 11.84 | 12.03 | 11.77 | 11.90 | 532,274 | +0.07(+0.60%) |
Nov 06, 2002 | 11.90 | 11.94 | 11.69 | 11.83 | 742,768 | -0.06(-0.52%) |
Nov 05, 2002 | 12.03 | 12.10 | 11.84 | 11.89 | 1,660,619 | -0.15(-1.27%) |
Nov 04, 2002 | 12.40 | 12.40 | 12.02 | 12.05 | 1,187,642 | -0.35(-2.80%) |
Nov 01, 2002 | 12.18 | 12.44 | 12.11 | 12.39 | 887,499 | +0.21(+1.72%) |
Oct 31, 2002 | 12.25 | 12.34 | 12.07 | 12.18 | 974,338 | -0.08(-0.67%) |
Oct 30, 2002 | 12.38 | 12.45 | 12.24 | 12.27 | 998,226 | -0.12(-0.93%) |
Oct 29, 2002 | 12.22 | 12.41 | 12.17 | 12.38 | 847,312 | +0.17(+1.38%) |
Oct 28, 2002 | 12.45 | 12.45 | 12.16 | 12.21 | 1,217,993 | -0.14(-1.15%) |
Oct 25, 2002 | 12.16 | 12.39 | 12.12 | 12.35 | 1,422,865 | +0.15(+1.24%) |
Oct 24, 2002 | 12.33 | 12.35 | 12.01 | 12.20 | 3,429,997 | -0.13(-1.02%) |
Oct 23, 2002 | 12.21 | 12.48 | 12.14 | 12.33 | 3,414,822 | +0.08(+0.65%) |
Oct 22, 2002 | 11.96 | 12.31 | 11.93 | 12.25 | 2,991,025 | +0.15(+1.25%) |
Oct 21, 2002 | 11.37 | 12.14 | 11.37 | 12.10 | 3,695,573 | +1.08(+9.82%) |
Oct 18, 2002 | 10.85 | 11.07 | 10.83 | 11.02 | 825,110 | +0.15(+1.36%) |
Oct 17, 2002 | 11.03 | 11.09 | 10.85 | 10.87 | 767,217 | -0.15(-1.37%) |
Oct 16, 2002 | 10.99 | 11.25 | 10.96 | 11.02 | 1,504,084 | -0.06(-0.55%) |
Oct 15, 2002 | 10.96 | 11.12 | 10.74 | 11.08 | 1,894,437 | +0.25(+2.27%) |
Oct 14, 2002 | 10.40 | 10.84 | 10.39 | 10.84 | 823,705 | +0.44(+4.21%) |
Oct 11, 2002 | 10.30 | 10.55 | 10.29 | 10.40 | 802,908 | +0.10(+1.00%) |
Oct 10, 2002 | 10.25 | 10.46 | 10.23 | 10.29 | 865,860 | +0.01(+0.10%) |
Oct 09, 2002 | 10.61 | 10.63 | 10.26 | 10.28 | 951,574 | -0.33(-3.10%) |
Oct 08, 2002 | 10.66 | 10.73 | 10.51 | 10.61 | 1,390,547 | +0.14(+1.31%) |
Oct 07, 2002 | 10.50 | 10.76 | 10.39 | 10.48 | 1,754,764 | +0.27(+2.69%) |
Oct 04, 2002 | 10.39 | 10.49 | 10.13 | 10.20 | 657,615 | -0.19(-1.80%) |
Oct 03, 2002 | 10.30 | 10.49 | 10.30 | 10.39 | 704,828 | +0.14(+1.32%) |
Oct 02, 2002 | 10.28 | 10.43 | 10.18 | 10.25 | 650,027 | +0.00(+0.00%) |
Oct 01, 2002 | 10.14 | 10.25 | 9.949 | 10.25 | 967,031 | +0.24(+2.36%) |
Sep 30, 2002 | 10.14 | 10.14 | 9.910 | 10.02 | 797,288 | -0.16(-1.57%) |
Sep 27, 2002 | 10.36 | 10.42 | 10.16 | 10.18 | 622,767 | -0.19(-1.79%) |
Sep 26, 2002 | 10.31 | 10.38 | 10.21 | 10.36 | 1,113,730 | +0.05(+0.52%) |
Sep 25, 2002 | 10.13 | 10.36 | 10.06 | 10.31 | 1,097,149 | +0.29(+2.88%) |
Sep 24, 2002 | 10.43 | 10.47 | 9.999 | 10.02 | 2,454,254 | -0.43(-4.15%) |
Sep 23, 2002 | 10.74 | 10.76 | 10.45 | 10.45 | 639,348 | -0.32(-2.99%) |
Sep 20, 2002 | 10.74 | 10.81 | 10.69 | 10.78 | 585,952 | +0.04(+0.38%) |
Sep 19, 2002 | 10.78 | 10.78 | 10.62 | 10.74 | 721,409 | -0.17(-1.55%) |
Sep 18, 2002 | 10.94 | 11.03 | 10.74 | 10.90 | 381,360 | -0.04(-0.36%) |
Sep 17, 2002 | 11.15 | 11.17 | 10.93 | 10.94 | 365,622 | -0.17(-1.49%) |
Sep 16, 2002 | 11.06 | 11.12 | 10.92 | 11.11 | 486,185 | +0.01(+0.13%) |
Sep 13, 2002 | 11.00 | 11.09 | 10.93 | 11.09 | 455,834 | +0.04(+0.34%) |
Sep 12, 2002 | 11.16 | 11.18 | 11.06 | 11.06 | 1,124,128 | -0.10(-0.92%) |
Sep 11, 2002 | 11.16 | 11.21 | 11.12 | 11.16 | 360,002 | +0.07(+0.66%) |
Sep 10, 2002 | 11.18 | 11.19 | 10.96 | 11.09 | 890,872 | -0.09(-0.83%) |
Sep 09, 2002 | 11.02 | 11.24 | 10.96 | 11.18 | 800,098 | +0.16(+1.44%) |
Sep 06, 2002 | 10.92 | 11.02 | 10.78 | 11.02 | 1,007,219 | +0.16(+1.51%) |
Sep 05, 2002 | 10.65 | 10.92 | 10.60 | 10.86 | 1,137,618 | +0.20(+1.90%) |
Sep 04, 2002 | 10.55 | 10.69 | 10.44 | 10.66 | 974,900 | +0.11(+1.08%) |