Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.29 | 13.38 | 13.16 | 13.35 | 65,869 | +0.12(+0.93%) |
Nov 27, 2002 | 13.12 | 13.29 | 12.99 | 13.23 | 221,167 | +0.23(+1.79%) |
Nov 26, 2002 | 13.13 | 13.19 | 12.78 | 12.99 | 284,248 | -0.38(-2.85%) |
Nov 25, 2002 | 13.16 | 13.39 | 13.07 | 13.38 | 508,670 | +0.28(+2.12%) |
Nov 22, 2002 | 13.03 | 13.23 | 12.88 | 13.10 | 182,730 | -0.03(-0.20%) |
Nov 21, 2002 | 12.68 | 13.16 | 12.55 | 13.12 | 330,124 | +0.51(+4.04%) |
Nov 20, 2002 | 12.23 | 12.74 | 12.19 | 12.61 | 183,350 | +0.48(+3.99%) |
Nov 19, 2002 | 12.05 | 12.35 | 12.05 | 12.13 | 267,199 | -0.26(-2.08%) |
Nov 18, 2002 | 12.55 | 12.63 | 12.23 | 12.39 | 291,997 | -0.06(-0.52%) |
Nov 15, 2002 | 12.15 | 12.48 | 12.10 | 12.45 | 166,612 | +0.22(+1.79%) |
Nov 14, 2002 | 12.19 | 12.24 | 12.01 | 12.23 | 119,805 | +0.25(+2.05%) |
Nov 13, 2002 | 11.78 | 12.06 | 11.65 | 11.99 | 143,054 | -0.07(-0.59%) |
Nov 12, 2002 | 11.87 | 12.30 | 11.87 | 12.06 | 338,183 | +0.25(+2.13%) |
Nov 11, 2002 | 12.26 | 12.26 | 11.74 | 11.81 | 338,183 | -0.52(-4.19%) |
Nov 08, 2002 | 12.43 | 12.56 | 12.13 | 12.32 | 106,166 | +0.05(+0.42%) |
Nov 07, 2002 | 12.58 | 12.58 | 12.21 | 12.27 | 128,175 | -0.34(-2.66%) |
Nov 06, 2002 | 12.74 | 12.78 | 12.39 | 12.61 | 201,794 | -0.13(-1.01%) |
Nov 05, 2002 | 12.76 | 12.92 | 12.47 | 12.74 | 233,877 | +0.10(+0.82%) |
Nov 04, 2002 | 12.83 | 13.05 | 12.52 | 12.63 | 672,493 | +0.21(+1.71%) |
Nov 01, 2002 | 11.74 | 12.46 | 11.74 | 12.42 | 128,485 | +0.50(+4.17%) |
Oct 31, 2002 | 11.90 | 12.18 | 11.76 | 11.92 | 180,561 | +0.02(+0.16%) |
Oct 30, 2002 | 11.58 | 11.99 | 11.58 | 11.90 | 63,855 | +0.37(+3.19%) |
Oct 29, 2002 | 11.97 | 11.97 | 11.33 | 11.54 | 68,349 | -0.30(-2.51%) |
Oct 28, 2002 | 11.81 | 12.05 | 11.64 | 11.83 | 101,207 | +0.35(+3.03%) |
Oct 25, 2002 | 11.45 | 11.52 | 11.20 | 11.48 | 54,400 | -0.12(-1.06%) |
Oct 24, 2002 | 11.58 | 11.84 | 11.39 | 11.61 | 233,257 | +0.16(+1.41%) |
Oct 23, 2002 | 11.36 | 11.45 | 10.96 | 11.45 | 68,969 | -0.07(-0.62%) |
Oct 22, 2002 | 11.17 | 11.74 | 11.04 | 11.52 | 390,259 | +0.35(+3.12%) |
Oct 21, 2002 | 10.97 | 11.25 | 10.87 | 11.17 | 46,496 | +0.24(+2.18%) |
Oct 18, 2002 | 10.84 | 11.05 | 10.59 | 10.93 | 63,235 | +0.06(+0.53%) |
Oct 17, 2002 | 11.10 | 11.10 | 10.72 | 10.87 | 365,926 | +0.48(+4.59%) |
Oct 16, 2002 | 10.78 | 10.78 | 10.39 | 10.39 | 25,573 | -0.36(-3.36%) |
Oct 15, 2002 | 10.58 | 10.76 | 10.30 | 10.76 | 99,347 | +0.62(+6.11%) |
Oct 14, 2002 | 10.32 | 10.32 | 10.01 | 10.14 | 38,592 | -0.12(-1.13%) |
Oct 11, 2002 | 9.956 | 10.41 | 9.865 | 10.25 | 127,865 | +0.49(+5.02%) |
Oct 10, 2002 | 9.149 | 9.768 | 9.052 | 9.762 | 1,580,878 | +0.61(+6.70%) |
Oct 09, 2002 | 9.259 | 9.407 | 9.123 | 9.149 | 83,538 | -0.11(-1.18%) |
Oct 08, 2002 | 9.581 | 9.788 | 9.156 | 9.259 | 35,182 | -0.18(-1.91%) |
Oct 07, 2002 | 9.910 | 9.910 | 9.439 | 9.439 | 57,810 | -0.47(-4.75%) |
Oct 04, 2002 | 9.807 | 10.02 | 9.620 | 9.910 | 263,324 | +0.04(+0.39%) |
Oct 03, 2002 | 9.614 | 9.981 | 9.536 | 9.872 | 64,630 | +0.37(+3.94%) |
Oct 02, 2002 | 9.420 | 9.730 | 9.414 | 9.498 | 65,714 | -0.02(-0.20%) |
Oct 01, 2002 | 9.162 | 9.633 | 9.136 | 9.517 | 50,991 | +0.46(+5.06%) |
Sep 30, 2002 | 8.904 | 9.330 | 8.904 | 9.059 | 80,128 | -0.20(-2.16%) |
Sep 27, 2002 | 9.485 | 9.485 | 9.227 | 9.259 | 898,930 | -0.45(-4.65%) |
Sep 26, 2002 | 9.859 | 9.898 | 9.652 | 9.710 | 71,139 | -0.08(-0.79%) |
Sep 25, 2002 | 9.710 | 9.910 | 9.549 | 9.788 | 176,531 | +0.26(+2.78%) |
Sep 24, 2002 | 9.485 | 9.756 | 9.485 | 9.523 | 55,485 | -0.37(-3.72%) |
Sep 23, 2002 | 9.794 | 9.891 | 9.614 | 9.891 | 65,094 | -0.14(-1.35%) |
Sep 20, 2002 | 9.794 | 10.08 | 9.788 | 10.03 | 120,890 | +0.22(+2.24%) |
Sep 19, 2002 | 10.07 | 10.16 | 9.807 | 9.807 | 552,997 | -0.56(-5.41%) |
Sep 18, 2002 | 10.33 | 10.47 | 10.19 | 10.37 | 15,498 | +0.05(+0.44%) |
Sep 17, 2002 | 10.29 | 10.71 | 10.29 | 10.32 | 182,420 | -0.18(-1.72%) |
Sep 16, 2002 | 10.58 | 10.63 | 10.36 | 10.50 | 25,883 | -0.13(-1.21%) |
Sep 13, 2002 | 10.42 | 10.75 | 10.39 | 10.63 | 176,221 | -0.15(-1.38%) |
Sep 12, 2002 | 11.13 | 11.13 | 10.69 | 10.78 | 51,611 | -0.27(-2.45%) |
Sep 11, 2002 | 11.02 | 11.10 | 10.79 | 11.05 | 59,670 | +0.40(+3.76%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.42 | 10.65 | 28,362 | +0.14(+1.35%) |
Sep 09, 2002 | 10.36 | 10.58 | 10.23 | 10.51 | 274,483 | +0.08(+0.80%) |
Sep 06, 2002 | 10.45 | 10.46 | 10.16 | 10.43 | 24,643 | +0.35(+3.46%) |
Sep 05, 2002 | 10.07 | 10.43 | 10.02 | 10.08 | 154,988 | -0.32(-3.04%) |
Sep 04, 2002 | 10.16 | 10.45 | 10.16 | 10.39 | 71,759 | +0.14(+1.32%) |