Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.89 | 12.92 | 12.61 | 12.66 | 231,717 | -0.18(-1.44%) |
Nov 27, 2002 | 12.48 | 12.96 | 12.46 | 12.85 | 797,304 | +0.45(+3.61%) |
Nov 26, 2002 | 12.71 | 12.72 | 12.36 | 12.40 | 1,461,661 | -0.32(-2.51%) |
Nov 25, 2002 | 12.78 | 12.92 | 12.65 | 12.72 | 825,095 | -0.09(-0.69%) |
Nov 22, 2002 | 12.77 | 13.11 | 12.69 | 12.81 | 1,029,960 | -0.12(-0.91%) |
Nov 21, 2002 | 12.30 | 13.14 | 12.28 | 12.92 | 1,885,663 | +0.64(+5.23%) |
Nov 20, 2002 | 11.94 | 12.34 | 11.81 | 12.28 | 947,150 | +0.34(+2.89%) |
Nov 19, 2002 | 11.84 | 11.98 | 11.64 | 11.94 | 631,871 | +0.04(+0.30%) |
Nov 18, 2002 | 12.12 | 12.23 | 11.82 | 11.90 | 912,599 | -0.15(-1.24%) |
Nov 15, 2002 | 11.93 | 12.16 | 11.91 | 12.05 | 984,706 | +0.11(+0.92%) |
Nov 14, 2002 | 11.57 | 11.96 | 11.56 | 11.94 | 1,392,559 | +0.36(+3.12%) |
Nov 13, 2002 | 11.53 | 11.64 | 11.28 | 11.58 | 1,546,349 | +0.04(+0.34%) |
Nov 12, 2002 | 11.45 | 11.73 | 11.27 | 11.54 | 1,508,981 | +0.11(+1.00%) |
Nov 11, 2002 | 11.70 | 11.71 | 11.38 | 11.42 | 985,269 | -0.29(-2.46%) |
Nov 08, 2002 | 11.76 | 11.78 | 11.42 | 11.71 | 937,198 | -0.07(-0.57%) |
Nov 07, 2002 | 12.01 | 12.01 | 11.76 | 11.78 | 1,497,902 | -0.27(-2.21%) |
Nov 06, 2002 | 12.06 | 12.21 | 11.90 | 12.05 | 1,038,035 | +0.04(+0.30%) |
Nov 05, 2002 | 11.93 | 12.14 | 11.87 | 12.01 | 661,728 | +0.02(+0.18%) |
Nov 04, 2002 | 12.12 | 12.40 | 11.99 | 11.99 | 1,342,422 | -0.08(-0.68%) |
Nov 01, 2002 | 12.05 | 12.09 | 11.92 | 12.07 | 1,072,210 | +0.04(+0.29%) |
Oct 31, 2002 | 12.15 | 12.35 | 12.01 | 12.04 | 998,413 | -0.08(-0.64%) |
Oct 30, 2002 | 12.21 | 12.21 | 11.73 | 12.11 | 1,684,365 | -0.24(-1.93%) |
Oct 29, 2002 | 12.26 | 12.42 | 12.02 | 12.35 | 1,226,862 | +0.10(+0.78%) |
Oct 28, 2002 | 12.43 | 12.54 | 12.13 | 12.26 | 1,224,310 | -0.01(-0.09%) |
Oct 25, 2002 | 12.00 | 12.36 | 11.93 | 12.27 | 598,173 | +0.29(+2.40%) |
Oct 24, 2002 | 12.07 | 12.34 | 11.95 | 11.98 | 1,395,375 | -0.09(-0.74%) |
Oct 23, 2002 | 12.04 | 12.25 | 11.91 | 12.07 | 1,424,115 | -0.02(-0.21%) |
Oct 22, 2002 | 12.23 | 12.61 | 12.02 | 12.09 | 2,593,960 | -0.25(-2.01%) |
Oct 21, 2002 | 12.04 | 12.39 | 11.89 | 12.34 | 2,241,502 | +0.30(+2.51%) |
Oct 18, 2002 | 11.15 | 12.46 | 10.94 | 12.04 | 5,724,965 | +0.32(+2.76%) |
Oct 17, 2002 | 11.90 | 12.28 | 11.66 | 11.72 | 2,467,586 | -0.14(-1.20%) |
Oct 16, 2002 | 11.58 | 11.89 | 11.27 | 11.86 | 2,298,211 | +0.25(+2.11%) |
Oct 15, 2002 | 11.29 | 11.85 | 11.26 | 11.61 | 2,158,827 | +0.54(+4.84%) |
Oct 14, 2002 | 10.60 | 11.14 | 10.44 | 11.08 | 1,350,684 | +0.45(+4.24%) |
Oct 11, 2002 | 10.59 | 10.98 | 10.54 | 10.63 | 1,666,902 | +0.15(+1.42%) |
Oct 10, 2002 | 10.56 | 10.67 | 9.923 | 10.48 | 2,402,991 | -0.19(-1.80%) |
Oct 09, 2002 | 11.07 | 11.08 | 10.37 | 10.67 | 2,806,418 | -0.55(-4.87%) |
Oct 08, 2002 | 10.67 | 11.25 | 10.62 | 11.21 | 1,313,880 | +0.56(+5.29%) |
Oct 07, 2002 | 10.78 | 10.97 | 10.56 | 10.65 | 1,487,950 | -0.15(-1.41%) |
Oct 04, 2002 | 11.32 | 11.37 | 10.68 | 10.80 | 2,415,906 | -0.50(-4.46%) |
Oct 03, 2002 | 10.88 | 11.34 | 10.82 | 11.31 | 1,525,492 | +0.33(+2.97%) |
Oct 02, 2002 | 10.76 | 11.26 | 10.70 | 10.98 | 1,397,817 | +0.20(+1.84%) |
Oct 01, 2002 | 10.62 | 10.89 | 10.53 | 10.78 | 1,763,420 | +0.19(+1.81%) |
Sep 30, 2002 | 10.91 | 10.91 | 10.37 | 10.59 | 1,789,521 | -0.35(-3.21%) |
Sep 27, 2002 | 11.13 | 11.34 | 10.94 | 10.94 | 1,316,697 | -0.39(-3.45%) |
Sep 26, 2002 | 10.86 | 11.72 | 10.85 | 11.33 | 2,724,090 | +0.50(+4.66%) |
Sep 25, 2002 | 9.994 | 11.01 | 9.994 | 10.83 | 4,182,366 | +0.85(+8.54%) |
Sep 24, 2002 | 9.817 | 10.07 | 9.643 | 9.976 | 1,814,756 | +0.14(+1.41%) |
Sep 23, 2002 | 10.02 | 10.02 | 9.632 | 9.838 | 1,019,798 | -0.27(-2.63%) |
Sep 20, 2002 | 10.10 | 10.19 | 9.941 | 10.10 | 1,009,492 | +0.06(+0.56%) |
Sep 19, 2002 | 9.888 | 10.27 | 9.785 | 10.05 | 1,883,410 | +0.05(+0.46%) |
Sep 18, 2002 | 9.053 | 10.08 | 8.840 | 10.00 | 4,262,365 | +0.97(+10.69%) |
Sep 17, 2002 | 9.714 | 9.738 | 9.011 | 9.036 | 2,305,534 | -0.59(-6.16%) |
Sep 16, 2002 | 9.785 | 9.838 | 9.394 | 9.628 | 1,781,582 | -0.20(-1.99%) |
Sep 13, 2002 | 9.692 | 9.905 | 9.639 | 9.824 | 698,069 | +0.10(+1.02%) |
Sep 12, 2002 | 10.00 | 10.02 | 9.671 | 9.724 | 696,842 | -0.30(-3.01%) |
Sep 11, 2002 | 10.16 | 10.31 | 9.983 | 10.03 | 472,636 | -0.25(-2.42%) |
Sep 10, 2002 | 10.48 | 10.48 | 9.976 | 10.27 | 85,157,176 | -0.13(-1.23%) |
Sep 09, 2002 | 10.32 | 10.44 | 10.14 | 10.40 | 909,078 | +0.05(+0.52%) |
Sep 06, 2002 | 10.01 | 10.35 | 10.01 | 10.35 | 1,145,443 | +0.32(+3.19%) |
Sep 05, 2002 | 10.08 | 10.09 | 9.767 | 10.03 | 1,757,035 | -0.07(-0.74%) |
Sep 04, 2002 | 9.710 | 10.13 | 9.682 | 10.10 | 1,337,857 | +0.45(+4.67%) |