Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.56 | 10.58 | 10.43 | 10.57 | 201,443 | +0.05(+0.43%) |
Nov 27, 2002 | 10.55 | 10.62 | 10.39 | 10.52 | 298,256 | +0.06(+0.59%) |
Nov 26, 2002 | 10.71 | 10.79 | 10.45 | 10.46 | 1,317,018 | -0.27(-2.52%) |
Nov 25, 2002 | 10.75 | 10.91 | 10.58 | 10.73 | 1,457,708 | +0.02(+0.21%) |
Nov 22, 2002 | 10.41 | 10.75 | 10.39 | 10.71 | 1,356,987 | +0.29(+2.81%) |
Nov 21, 2002 | 10.36 | 10.50 | 10.31 | 10.41 | 1,062,105 | +0.17(+1.71%) |
Nov 20, 2002 | 10.26 | 10.36 | 10.13 | 10.24 | 637,192 | -0.01(-0.06%) |
Nov 19, 2002 | 10.22 | 10.31 | 10.12 | 10.25 | 925,501 | +0.06(+0.55%) |
Nov 18, 2002 | 10.22 | 10.41 | 10.19 | 10.19 | 522,792 | -0.03(-0.28%) |
Nov 15, 2002 | 10.08 | 10.27 | 10.05 | 10.22 | 562,406 | +0.15(+1.45%) |
Nov 14, 2002 | 10.02 | 10.13 | 9.970 | 10.07 | 908,802 | +0.22(+2.23%) |
Nov 13, 2002 | 9.767 | 9.964 | 9.744 | 9.851 | 1,440,477 | +0.06(+0.63%) |
Nov 12, 2002 | 9.964 | 10.18 | 9.739 | 9.790 | 2,483,398 | -0.19(-1.86%) |
Nov 11, 2002 | 10.08 | 10.08 | 9.857 | 9.975 | 1,718,127 | -0.11(-1.12%) |
Nov 08, 2002 | 10.42 | 10.46 | 10.08 | 10.09 | 561,340 | -0.32(-3.08%) |
Nov 07, 2002 | 10.70 | 10.70 | 10.30 | 10.41 | 820,871 | -0.51(-4.64%) |
Nov 06, 2002 | 10.74 | 10.92 | 10.70 | 10.92 | 749,993 | +0.23(+2.11%) |
Nov 05, 2002 | 10.74 | 10.74 | 10.56 | 10.69 | 378,371 | +0.00(+0.00%) |
Nov 04, 2002 | 10.45 | 10.85 | 10.44 | 10.69 | 1,004,017 | +0.37(+3.60%) |
Nov 01, 2002 | 10.21 | 10.38 | 10.21 | 10.32 | 636,304 | +0.05(+0.49%) |
Oct 31, 2002 | 10.36 | 10.36 | 10.16 | 10.27 | 436,459 | -0.02(-0.22%) |
Oct 30, 2002 | 10.09 | 10.29 | 10.03 | 10.29 | 560,807 | +0.23(+2.24%) |
Oct 29, 2002 | 10.19 | 10.25 | 9.885 | 10.07 | 1,573,174 | -0.07(-0.67%) |
Oct 28, 2002 | 10.10 | 10.25 | 10.05 | 10.13 | 1,054,289 | +0.20(+1.98%) |
Oct 25, 2002 | 9.936 | 9.998 | 9.683 | 9.936 | 1,391,271 | +0.14(+1.44%) |
Oct 24, 2002 | 9.964 | 10.05 | 9.654 | 9.795 | 2,346,615 | +0.01(+0.06%) |
Oct 23, 2002 | 9.626 | 9.851 | 9.609 | 9.790 | 976,661 | +0.17(+1.81%) |
Oct 22, 2002 | 9.739 | 9.953 | 9.491 | 9.615 | 2,419,448 | -0.12(-1.27%) |
Oct 21, 2002 | 9.198 | 9.767 | 9.198 | 9.739 | 2,316,417 | +0.54(+5.88%) |
Oct 18, 2002 | 9.176 | 9.266 | 8.849 | 9.198 | 1,188,762 | +0.08(+0.86%) |
Oct 17, 2002 | 9.210 | 9.232 | 8.917 | 9.120 | 1,899,497 | +0.15(+1.69%) |
Oct 16, 2002 | 9.334 | 9.334 | 8.894 | 8.968 | 2,255,664 | -0.32(-3.45%) |
Oct 15, 2002 | 9.401 | 9.429 | 9.232 | 9.288 | 1,312,221 | +0.03(+0.30%) |
Oct 14, 2002 | 8.923 | 9.288 | 8.923 | 9.260 | 549,438 | -0.02(-0.18%) |
Oct 11, 2002 | 9.429 | 9.486 | 9.176 | 9.277 | 2,563,158 | +0.12(+1.35%) |
Oct 10, 2002 | 8.579 | 9.288 | 8.388 | 9.153 | 2,555,875 | +0.58(+6.76%) |
Oct 09, 2002 | 9.401 | 9.401 | 8.523 | 8.574 | 1,717,417 | -0.80(-8.53%) |
Oct 08, 2002 | 9.880 | 9.880 | 8.878 | 9.373 | 5,827,636 | -0.37(-3.76%) |
Oct 07, 2002 | 9.795 | 10.04 | 9.739 | 9.739 | 19,629,148 | -0.09(-0.92%) |
Oct 04, 2002 | 10.33 | 10.33 | 9.795 | 9.829 | 582,479 | -0.47(-4.59%) |
Oct 03, 2002 | 10.61 | 10.61 | 10.25 | 10.30 | 402,530 | -0.06(-0.54%) |
Oct 02, 2002 | 10.58 | 10.76 | 10.30 | 10.36 | 656,555 | -0.32(-3.00%) |
Oct 01, 2002 | 10.63 | 10.70 | 10.34 | 10.68 | 494,547 | +0.17(+1.61%) |
Sep 30, 2002 | 10.19 | 10.53 | 10.13 | 10.51 | 194,515 | +0.14(+1.36%) |
Sep 27, 2002 | 10.66 | 10.66 | 10.29 | 10.37 | 576,617 | -0.18(-1.71%) |
Sep 26, 2002 | 10.27 | 10.55 | 10.27 | 10.55 | 2,902,271 | +0.40(+3.94%) |
Sep 25, 2002 | 9.857 | 10.25 | 9.857 | 10.15 | 719,794 | +0.29(+2.97%) |
Sep 24, 2002 | 10.13 | 10.13 | 9.818 | 9.857 | 307,493 | -0.33(-3.26%) |
Sep 23, 2002 | 10.50 | 10.50 | 10.02 | 10.19 | 290,085 | -0.28(-2.64%) |
Sep 20, 2002 | 10.72 | 10.72 | 10.28 | 10.46 | 1,047,539 | -0.38(-3.53%) |
Sep 19, 2002 | 11.08 | 11.08 | 10.83 | 10.85 | 643,409 | -0.23(-2.08%) |
Sep 18, 2002 | 10.81 | 11.16 | 10.62 | 11.08 | 341,067 | +0.35(+3.31%) |
Sep 17, 2002 | 11.15 | 11.30 | 10.71 | 10.72 | 250,116 | -0.41(-3.64%) |
Sep 16, 2002 | 11.39 | 11.39 | 10.97 | 11.13 | 215,831 | -0.13(-1.15%) |
Sep 13, 2002 | 11.23 | 11.28 | 11.02 | 11.26 | 150,282 | +0.16(+1.47%) |
Sep 12, 2002 | 11.29 | 11.37 | 11.09 | 11.10 | 233,951 | -0.29(-2.57%) |
Sep 11, 2002 | 11.43 | 11.48 | 11.30 | 11.39 | 155,434 | +0.01(+0.10%) |
Sep 10, 2002 | 11.68 | 11.68 | 11.32 | 11.38 | 90,063 | -0.26(-2.27%) |
Sep 09, 2002 | 11.55 | 11.69 | 11.34 | 11.64 | 325,968 | -0.02(-0.19%) |
Sep 06, 2002 | 11.82 | 11.93 | 11.62 | 11.66 | 129,499 | +0.00(+0.00%) |
Sep 05, 2002 | 11.71 | 11.73 | 11.58 | 11.66 | 159,342 | -0.03(-0.29%) |
Sep 04, 2002 | 11.82 | 11.82 | 11.53 | 11.70 | 126,656 | -0.07(-0.62%) |