Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.56 | 12.56 | 12.30 | 12.31 | 47,087 | -0.25(-1.99%) |
Nov 27, 2002 | 12.35 | 12.56 | 12.31 | 12.56 | 60,256 | +0.22(+1.76%) |
Nov 26, 2002 | 12.30 | 12.46 | 12.07 | 12.35 | 79,638 | +0.01(+0.07%) |
Nov 25, 2002 | 12.31 | 12.45 | 12.07 | 12.34 | 77,899 | +0.01(+0.07%) |
Nov 22, 2002 | 11.83 | 12.33 | 11.70 | 12.33 | 55,287 | +0.49(+4.14%) |
Nov 21, 2002 | 12.06 | 12.32 | 11.67 | 11.84 | 88,211 | -0.22(-1.80%) |
Nov 20, 2002 | 12.23 | 12.25 | 11.74 | 12.06 | 77,153 | -0.21(-1.71%) |
Nov 19, 2002 | 11.96 | 12.48 | 11.75 | 12.27 | 85,850 | +0.33(+2.76%) |
Nov 18, 2002 | 12.16 | 12.27 | 11.85 | 11.94 | 80,259 | -0.14(-1.20%) |
Nov 15, 2002 | 11.90 | 12.21 | 11.72 | 12.08 | 51,187 | +0.20(+1.69%) |
Nov 14, 2002 | 11.62 | 12.03 | 11.58 | 11.88 | 107,344 | +0.29(+2.50%) |
Nov 13, 2002 | 11.64 | 11.77 | 11.38 | 11.59 | 81,750 | -0.06(-0.55%) |
Nov 12, 2002 | 11.61 | 12.03 | 11.40 | 11.65 | 59,759 | +0.06(+0.56%) |
Nov 11, 2002 | 11.71 | 11.95 | 11.59 | 11.59 | 78,147 | -0.11(-0.96%) |
Nov 08, 2002 | 11.70 | 12.03 | 11.65 | 11.70 | 89,826 | +0.05(+0.41%) |
Nov 07, 2002 | 11.70 | 11.70 | 11.33 | 11.65 | 69,326 | +0.04(+0.35%) |
Nov 06, 2002 | 11.49 | 11.67 | 11.43 | 11.61 | 44,105 | +0.14(+1.19%) |
Nov 05, 2002 | 11.73 | 11.73 | 11.19 | 11.48 | 98,398 | -0.21(-1.79%) |
Nov 04, 2002 | 11.62 | 12.03 | 11.51 | 11.69 | 136,913 | +0.12(+1.04%) |
Nov 01, 2002 | 11.07 | 11.59 | 11.07 | 11.57 | 53,175 | +0.46(+4.13%) |
Oct 31, 2002 | 11.07 | 11.62 | 11.07 | 11.11 | 228,727 | -0.07(-0.65%) |
Oct 30, 2002 | 11.20 | 11.32 | 10.95 | 11.18 | 67,797 | -0.01(-0.07%) |
Oct 29, 2002 | 11.20 | 11.52 | 10.88 | 11.19 | 126,570 | +0.02(+0.14%) |
Oct 28, 2002 | 10.83 | 11.31 | 10.82 | 11.17 | 165,861 | +0.12(+1.09%) |
Oct 25, 2002 | 9.820 | 11.15 | 9.819 | 11.05 | 168,669 | +1.13(+11.35%) |
Oct 24, 2002 | 9.659 | 10.08 | 9.240 | 9.924 | 456,786 | +0.38(+3.96%) |
Oct 23, 2002 | 9.594 | 9.779 | 9.425 | 9.546 | 308,397 | -0.14(-1.41%) |
Oct 22, 2002 | 9.755 | 9.828 | 9.618 | 9.683 | 350,359 | -0.30(-2.98%) |
Oct 21, 2002 | 10.30 | 10.33 | 9.643 | 9.981 | 268,949 | -0.40(-3.88%) |
Oct 18, 2002 | 10.35 | 10.50 | 10.28 | 10.38 | 26,624 | +0.05(+0.47%) |
Oct 17, 2002 | 10.46 | 10.46 | 10.28 | 10.33 | 32,754 | +0.04(+0.39%) |
Oct 16, 2002 | 10.34 | 10.38 | 10.19 | 10.29 | 81,999 | -0.16(-1.54%) |
Oct 15, 2002 | 10.26 | 10.66 | 10.14 | 10.46 | 254,445 | +0.24(+2.36%) |
Oct 14, 2002 | 10.21 | 10.46 | 10.10 | 10.21 | 71,935 | -0.09(-0.86%) |
Oct 11, 2002 | 10.07 | 11.06 | 10.07 | 10.30 | 199,841 | -0.02(-0.23%) |
Oct 10, 2002 | 10.05 | 10.39 | 9.828 | 10.33 | 115,382 | +0.27(+2.64%) |
Oct 09, 2002 | 10.67 | 10.67 | 10.06 | 10.06 | 98,274 | -0.65(-6.09%) |
Oct 08, 2002 | 10.99 | 11.55 | 10.62 | 10.71 | 281,654 | -0.23(-2.13%) |
Oct 07, 2002 | 11.68 | 11.90 | 10.60 | 10.95 | 261,030 | -0.78(-6.66%) |
Oct 04, 2002 | 11.84 | 11.85 | 11.49 | 11.73 | 97,529 | -0.14(-1.22%) |
Oct 03, 2002 | 12.00 | 12.00 | 11.74 | 11.87 | 117,035 | -0.12(-1.01%) |
Oct 02, 2002 | 12.24 | 12.68 | 11.59 | 11.99 | 383,656 | -0.68(-5.40%) |
Oct 01, 2002 | 12.04 | 12.72 | 11.94 | 12.68 | 83,365 | +0.63(+5.21%) |
Sep 30, 2002 | 11.99 | 12.36 | 11.73 | 12.05 | 117,531 | +0.03(+0.27%) |
Sep 27, 2002 | 11.95 | 12.31 | 11.75 | 12.02 | 172,322 | -0.05(-0.40%) |
Sep 26, 2002 | 12.07 | 12.23 | 11.75 | 12.07 | 122,750 | -0.05(-0.40%) |
Sep 25, 2002 | 11.97 | 12.15 | 11.97 | 12.11 | 170,582 | +0.04(+0.33%) |
Sep 24, 2002 | 11.51 | 12.15 | 11.51 | 12.07 | 36,851 | +0.26(+2.18%) |
Sep 23, 2002 | 11.55 | 11.89 | 11.55 | 11.82 | 23,141 | -0.28(-2.33%) |
Sep 20, 2002 | 12.07 | 12.23 | 11.47 | 12.10 | 165,764 | +0.02(+0.20%) |
Sep 19, 2002 | 12.62 | 12.75 | 12.07 | 12.07 | 69,947 | -0.72(-5.60%) |
Sep 18, 2002 | 12.78 | 12.88 | 12.40 | 12.79 | 80,880 | +0.07(+0.57%) |
Sep 17, 2002 | 13.28 | 13.28 | 12.65 | 12.72 | 110,450 | -0.52(-3.89%) |
Sep 16, 2002 | 13.36 | 13.55 | 12.93 | 13.23 | 143,746 | -0.24(-1.79%) |
Sep 13, 2002 | 13.34 | 13.74 | 13.24 | 13.47 | 38,017 | +0.19(+1.39%) |
Sep 12, 2002 | 13.19 | 13.41 | 12.98 | 13.29 | 67,835 | -0.05(-0.36%) |
Sep 11, 2002 | 13.68 | 13.68 | 13.14 | 13.34 | 58,393 | -0.31(-2.30%) |
Sep 10, 2002 | 13.45 | 13.78 | 13.32 | 13.65 | 215,185 | +0.01(+0.06%) |
Sep 09, 2002 | 13.01 | 13.70 | 12.89 | 13.64 | 118,660 | +0.64(+4.95%) |
Sep 06, 2002 | 12.76 | 13.16 | 12.27 | 13.00 | 63,735 | +0.51(+4.06%) |
Sep 05, 2002 | 12.81 | 13.01 | 12.07 | 12.49 | 104,356 | -0.01(-0.06%) |
Sep 04, 2002 | 12.88 | 12.97 | 12.48 | 12.50 | 216,892 | -0.43(-3.30%) |