Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.83 | 11.90 | 11.72 | 11.72 | 228,248 | +0.21(+1.79%) |
Nov 27, 2002 | 11.51 | 11.72 | 11.49 | 11.52 | 277,202 | +0.07(+0.60%) |
Nov 26, 2002 | 11.54 | 11.59 | 11.44 | 11.45 | 324,932 | +0.01(+0.07%) |
Nov 25, 2002 | 11.52 | 11.62 | 11.43 | 11.44 | 516,465 | -0.07(-0.64%) |
Nov 22, 2002 | 11.52 | 11.64 | 11.45 | 11.51 | 525,644 | -0.23(-1.92%) |
Nov 21, 2002 | 11.77 | 11.84 | 11.68 | 11.74 | 376,334 | -0.02(-0.19%) |
Nov 20, 2002 | 11.50 | 11.77 | 11.50 | 11.76 | 714,729 | +0.09(+0.80%) |
Nov 19, 2002 | 11.78 | 11.83 | 11.65 | 11.67 | 1,048,840 | +0.00(+0.00%) |
Nov 18, 2002 | 11.63 | 11.73 | 11.63 | 11.67 | 369,603 | +0.15(+1.31%) |
Nov 15, 2002 | 11.43 | 11.56 | 11.36 | 11.52 | 244,770 | -0.12(-1.01%) |
Nov 14, 2002 | 11.47 | 11.66 | 11.46 | 11.64 | 638,850 | +0.40(+3.53%) |
Nov 13, 2002 | 11.36 | 11.54 | 11.23 | 11.24 | 598,463 | -0.24(-2.12%) |
Nov 12, 2002 | 11.50 | 11.59 | 11.45 | 11.48 | 347,573 | +0.04(+0.37%) |
Nov 11, 2002 | 11.67 | 11.71 | 11.44 | 11.44 | 897,695 | +0.05(+0.40%) |
Nov 08, 2002 | 11.29 | 11.48 | 11.29 | 11.39 | 567,867 | +0.31(+2.83%) |
Nov 07, 2002 | 11.10 | 11.15 | 10.97 | 11.08 | 343,902 | -0.20(-1.74%) |
Nov 06, 2002 | 11.01 | 11.28 | 10.96 | 11.28 | 450,377 | +0.11(+0.95%) |
Nov 05, 2002 | 11.16 | 11.21 | 11.01 | 11.17 | 1,132,674 | -0.11(-1.01%) |
Nov 04, 2002 | 11.18 | 11.32 | 11.13 | 11.28 | 364,707 | +0.01(+0.07%) |
Nov 01, 2002 | 11.27 | 11.28 | 11.10 | 11.28 | 318,201 | +0.03(+0.26%) |
Oct 31, 2002 | 11.18 | 11.32 | 11.11 | 11.25 | 526,256 | +0.13(+1.21%) |
Oct 30, 2002 | 10.82 | 11.11 | 10.82 | 11.11 | 452,213 | +0.40(+3.74%) |
Oct 29, 2002 | 10.85 | 10.85 | 10.53 | 10.71 | 879,949 | -0.16(-1.43%) |
Oct 28, 2002 | 11.02 | 11.08 | 10.82 | 10.87 | 700,655 | -0.23(-2.09%) |
Oct 25, 2002 | 10.95 | 11.13 | 10.93 | 11.10 | 266,187 | +0.08(+0.68%) |
Oct 24, 2002 | 11.19 | 11.25 | 10.99 | 11.02 | 527,480 | -0.02(-0.21%) |
Oct 23, 2002 | 10.92 | 11.05 | 10.79 | 11.05 | 782,041 | -0.00(-0.03%) |
Oct 22, 2002 | 11.11 | 11.21 | 10.95 | 11.05 | 1,740,929 | -0.67(-5.69%) |
Oct 21, 2002 | 11.59 | 11.75 | 11.48 | 11.72 | 667,611 | -0.02(-0.17%) |
Oct 18, 2002 | 11.61 | 11.87 | 11.48 | 11.74 | 700,043 | -0.19(-1.59%) |
Oct 17, 2002 | 12.02 | 12.03 | 11.75 | 11.93 | 61,192 | +0.02(+0.18%) |
Oct 16, 2002 | 11.90 | 12.01 | 11.86 | 11.90 | 369,603 | +0.01(+0.07%) |
Oct 15, 2002 | 11.76 | 12.06 | 11.67 | 11.90 | 359,200 | +0.26(+2.26%) |
Oct 14, 2002 | 11.59 | 11.63 | 11.39 | 11.63 | 451,601 | -0.01(-0.10%) |
Oct 11, 2002 | 11.49 | 11.76 | 11.45 | 11.65 | 404,482 | +0.17(+1.48%) |
Oct 10, 2002 | 11.16 | 11.57 | 11.12 | 11.48 | 783,265 | +0.49(+4.43%) |
Oct 09, 2002 | 11.05 | 11.22 | 10.99 | 10.99 | 1,149,808 | -0.22(-1.98%) |
Oct 08, 2002 | 11.37 | 11.41 | 11.08 | 11.21 | 716,565 | -0.11(-0.94%) |
Oct 07, 2002 | 11.61 | 11.61 | 11.30 | 11.32 | 346,350 | -0.11(-1.00%) |
Oct 04, 2002 | 11.86 | 11.86 | 11.37 | 11.43 | 387,960 | -0.26(-2.24%) |
Oct 03, 2002 | 11.81 | 11.98 | 11.65 | 11.69 | 594,179 | +0.25(+2.14%) |
Oct 02, 2002 | 11.29 | 11.82 | 11.28 | 11.45 | 334,111 | +0.00(+0.01%) |
Oct 01, 2002 | 11.27 | 11.51 | 11.15 | 11.45 | 582,553 | +0.23(+2.05%) |
Sep 30, 2002 | 11.23 | 11.27 | 11.05 | 11.22 | 421,616 | -0.07(-0.61%) |
Sep 27, 2002 | 11.46 | 11.56 | 11.28 | 11.28 | 449,153 | -0.18(-1.55%) |
Sep 26, 2002 | 11.38 | 11.49 | 11.21 | 11.46 | 491,988 | +0.27(+2.39%) |
Sep 25, 2002 | 11.17 | 11.28 | 11.01 | 11.19 | 580,717 | +0.35(+3.19%) |
Sep 24, 2002 | 10.73 | 11.06 | 10.70 | 10.85 | 537,270 | +0.16(+1.50%) |
Sep 23, 2002 | 10.53 | 10.69 | 10.34 | 10.69 | 871,994 | -0.58(-5.15%) |
Sep 20, 2002 | 11.65 | 11.67 | 10.94 | 11.27 | 764,295 | -0.29(-2.48%) |
Sep 19, 2002 | 11.59 | 11.75 | 11.52 | 11.55 | 438,750 | -0.27(-2.28%) |
Sep 18, 2002 | 11.77 | 11.91 | 11.64 | 11.82 | 377,558 | +0.02(+0.18%) |
Sep 17, 2002 | 12.08 | 12.08 | 11.73 | 11.80 | 575,822 | -0.60(-4.84%) |
Sep 16, 2002 | 12.33 | 12.41 | 12.18 | 12.40 | 341,454 | +0.11(+0.90%) |
Sep 13, 2002 | 12.28 | 12.47 | 12.15 | 12.29 | 1,051,900 | -0.06(-0.49%) |
Sep 12, 2002 | 12.46 | 12.53 | 12.29 | 12.35 | 438,750 | -0.07(-0.55%) |
Sep 11, 2002 | 12.75 | 12.77 | 12.42 | 12.42 | 502,391 | -0.28(-2.20%) |
Sep 10, 2002 | 12.62 | 12.75 | 12.61 | 12.70 | 222,129 | +0.18(+1.42%) |
Sep 09, 2002 | 12.55 | 12.56 | 12.40 | 12.52 | 435,079 | +0.00(+0.04%) |
Sep 06, 2002 | 12.50 | 12.63 | 12.46 | 12.52 | 299,231 | +0.31(+2.53%) |
Sep 05, 2002 | 12.06 | 12.34 | 11.99 | 12.21 | 428,348 | -0.18(-1.46%) |
Sep 04, 2002 | 12.05 | 12.40 | 12.05 | 12.39 | 1,343,177 | +0.24(+1.99%) |