Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.498 | 9.545 | 9.490 | 9.537 | 4,967,126 | +0.02(+0.22%) |
Nov 27, 2002 | 9.431 | 9.611 | 9.431 | 9.516 | 9,616,581 | +0.09(+0.91%) |
Nov 26, 2002 | 9.569 | 9.614 | 9.421 | 9.431 | 13,744,901 | -0.21(-2.17%) |
Nov 25, 2002 | 9.490 | 9.701 | 9.419 | 9.640 | 12,725,120 | +0.19(+1.99%) |
Nov 22, 2002 | 9.569 | 9.604 | 9.441 | 9.452 | 13,037,520 | -0.17(-1.73%) |
Nov 21, 2002 | 9.718 | 9.729 | 9.517 | 9.618 | 13,392,792 | -0.06(-0.66%) |
Nov 20, 2002 | 9.604 | 9.704 | 9.463 | 9.683 | 13,011,516 | +0.07(+0.77%) |
Nov 19, 2002 | 9.640 | 9.747 | 9.569 | 9.609 | 9,370,597 | -0.04(-0.40%) |
Nov 18, 2002 | 9.626 | 9.673 | 9.547 | 9.647 | 10,484,906 | +0.04(+0.37%) |
Nov 15, 2002 | 9.505 | 9.633 | 9.496 | 9.611 | 11,839,928 | +0.05(+0.52%) |
Nov 14, 2002 | 9.505 | 9.607 | 9.448 | 9.562 | 12,594,748 | +0.10(+1.05%) |
Nov 13, 2002 | 9.469 | 9.573 | 9.307 | 9.462 | 13,030,843 | -0.10(-1.04%) |
Nov 12, 2002 | 9.675 | 9.675 | 9.505 | 9.562 | 8,903,929 | +0.00(+0.03%) |
Nov 11, 2002 | 9.569 | 9.674 | 9.532 | 9.559 | 7,921,397 | -0.05(-0.47%) |
Nov 08, 2002 | 9.668 | 9.725 | 9.547 | 9.604 | 11,388,019 | +0.00(+0.00%) |
Nov 07, 2002 | 9.796 | 9.879 | 9.547 | 9.604 | 12,863,574 | -0.24(-2.40%) |
Nov 06, 2002 | 9.825 | 9.883 | 9.677 | 9.840 | 13,104,639 | -0.02(-0.20%) |
Nov 05, 2002 | 9.667 | 9.875 | 9.601 | 9.860 | 12,651,325 | +0.19(+2.00%) |
Nov 04, 2002 | 9.889 | 9.910 | 9.631 | 9.667 | 13,913,224 | -0.13(-1.32%) |
Nov 01, 2002 | 9.640 | 9.859 | 9.634 | 9.796 | 21,417,502 | +0.17(+1.80%) |
Oct 31, 2002 | 10.04 | 10.04 | 9.434 | 9.623 | 38,070,992 | -0.54(-5.28%) |
Oct 30, 2002 | 10.10 | 10.27 | 10.06 | 10.16 | 11,003,933 | +0.18(+1.78%) |
Oct 29, 2002 | 10.35 | 10.35 | 9.927 | 9.981 | 13,847,511 | -0.49(-4.66%) |
Oct 28, 2002 | 10.43 | 10.55 | 10.37 | 10.47 | 9,808,097 | +0.05(+0.48%) |
Oct 25, 2002 | 10.35 | 10.48 | 10.34 | 10.42 | 9,014,271 | -0.02(-0.16%) |
Oct 24, 2002 | 10.46 | 10.55 | 10.34 | 10.44 | 10,316,231 | +0.05(+0.48%) |
Oct 23, 2002 | 10.16 | 10.39 | 10.04 | 10.39 | 11,840,279 | +0.18(+1.74%) |
Oct 22, 2002 | 10.42 | 10.44 | 10.08 | 10.21 | 12,066,233 | -0.38(-3.60%) |
Oct 21, 2002 | 10.61 | 10.73 | 10.51 | 10.59 | 7,308,897 | -0.07(-0.63%) |
Oct 18, 2002 | 10.56 | 10.67 | 10.42 | 10.66 | 4,427,717 | +0.09(+0.81%) |
Oct 17, 2002 | 10.63 | 10.70 | 10.53 | 10.57 | 8,823,457 | +0.10(+0.95%) |
Oct 16, 2002 | 10.58 | 10.69 | 10.39 | 10.47 | 7,690,524 | -0.10(-0.98%) |
Oct 15, 2002 | 10.46 | 10.58 | 10.39 | 10.58 | 12,293,593 | +0.24(+2.31%) |
Oct 14, 2002 | 10.24 | 10.36 | 10.14 | 10.34 | 7,033,043 | +0.10(+0.93%) |
Oct 11, 2002 | 10.22 | 10.34 | 10.13 | 10.24 | 7,975,163 | +0.10(+0.95%) |
Oct 10, 2002 | 9.697 | 10.17 | 9.697 | 10.14 | 10,762,517 | +0.41(+4.16%) |
Oct 09, 2002 | 9.805 | 9.932 | 9.694 | 9.739 | 10,538,319 | -0.16(-1.65%) |
Oct 08, 2002 | 10.07 | 10.12 | 9.818 | 9.903 | 13,152,078 | -0.13(-1.28%) |
Oct 07, 2002 | 10.22 | 10.35 | 10.03 | 10.03 | 11,737,669 | -0.06(-0.56%) |
Oct 04, 2002 | 10.41 | 10.41 | 10.02 | 10.09 | 11,194,043 | -0.20(-1.99%) |
Oct 03, 2002 | 10.24 | 10.44 | 10.17 | 10.29 | 12,376,876 | +0.11(+1.03%) |
Oct 02, 2002 | 10.21 | 10.50 | 10.08 | 10.19 | 5,481,936 | -0.07(-0.71%) |
Oct 01, 2002 | 9.939 | 10.33 | 9.910 | 10.26 | 12,677,680 | +0.41(+4.13%) |
Sep 30, 2002 | 10.10 | 10.10 | 9.704 | 9.853 | 15,261,921 | -0.24(-2.42%) |
Sep 27, 2002 | 10.36 | 10.47 | 10.03 | 10.10 | 9,423,659 | -0.32(-3.05%) |
Sep 26, 2002 | 10.12 | 10.42 | 10.12 | 10.42 | 10,744,946 | +0.43(+4.32%) |
Sep 25, 2002 | 9.776 | 10.00 | 9.718 | 9.984 | 9,800,015 | +0.21(+2.14%) |
Sep 24, 2002 | 9.867 | 9.912 | 9.749 | 9.775 | 10,233,299 | -0.14(-1.42%) |
Sep 23, 2002 | 9.967 | 10.07 | 9.815 | 9.916 | 8,930,285 | -0.12(-1.22%) |
Sep 20, 2002 | 10.06 | 10.10 | 9.961 | 10.04 | 13,491,888 | +0.09(+0.89%) |
Sep 19, 2002 | 10.06 | 10.19 | 9.934 | 9.950 | 7,149,007 | -0.19(-1.84%) |
Sep 18, 2002 | 10.15 | 10.29 | 10.00 | 10.14 | 7,685,253 | -0.02(-0.18%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.09 | 10.15 | 11,248,160 | -0.37(-3.55%) |
Sep 16, 2002 | 10.39 | 10.54 | 10.33 | 10.53 | 7,198,906 | +0.12(+1.11%) |
Sep 13, 2002 | 10.24 | 10.44 | 10.21 | 10.41 | 7,683,495 | +0.01(+0.10%) |
Sep 12, 2002 | 10.56 | 10.59 | 10.36 | 10.40 | 10,562,918 | -0.18(-1.69%) |
Sep 11, 2002 | 10.88 | 10.88 | 10.54 | 10.58 | 4,357,436 | -0.14(-1.31%) |
Sep 10, 2002 | 10.56 | 10.74 | 10.56 | 10.72 | 1,194,781 | +0.20(+1.85%) |
Sep 09, 2002 | 10.61 | 10.63 | 10.47 | 10.53 | 8,489,621 | -0.10(-0.94%) |
Sep 06, 2002 | 10.56 | 10.71 | 10.47 | 10.63 | 5,517,076 | +0.21(+2.06%) |
Sep 05, 2002 | 10.36 | 10.45 | 10.23 | 10.41 | 8,775,315 | -0.04(-0.39%) |
Sep 04, 2002 | 10.39 | 10.48 | 9.988 | 10.46 | 13,461,316 | +0.15(+1.49%) |