Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.19 | 12.19 | 12.02 | 12.08 | 2,371,491 | -0.12(-0.97%) |
Nov 27, 2002 | 12.14 | 12.25 | 12.02 | 12.20 | 2,241,748 | +0.11(+0.94%) |
Nov 26, 2002 | 12.14 | 12.29 | 11.99 | 12.08 | 3,259,918 | -0.06(-0.49%) |
Nov 25, 2002 | 12.27 | 12.33 | 12.12 | 12.14 | 3,555,320 | -0.11(-0.89%) |
Nov 22, 2002 | 12.25 | 12.37 | 12.19 | 12.25 | 3,097,487 | +0.00(+0.00%) |
Nov 21, 2002 | 12.24 | 12.38 | 12.13 | 12.25 | 4,025,865 | +0.01(+0.12%) |
Nov 20, 2002 | 12.07 | 12.34 | 12.00 | 12.24 | 3,376,747 | +0.17(+1.40%) |
Nov 19, 2002 | 11.87 | 12.09 | 11.86 | 12.07 | 4,085,995 | +0.17(+1.46%) |
Nov 18, 2002 | 12.24 | 12.26 | 11.89 | 11.89 | 4,676,396 | -0.39(-3.19%) |
Nov 15, 2002 | 12.09 | 12.30 | 12.07 | 12.29 | 2,528,070 | +0.11(+0.94%) |
Nov 14, 2002 | 12.13 | 12.21 | 11.98 | 12.17 | 2,315,800 | +0.24(+1.99%) |
Nov 13, 2002 | 11.77 | 12.06 | 11.75 | 11.93 | 3,448,580 | +0.10(+0.84%) |
Nov 12, 2002 | 12.12 | 12.21 | 11.70 | 11.83 | 3,809,358 | -0.26(-2.13%) |
Nov 11, 2002 | 12.14 | 12.22 | 12.05 | 12.09 | 1,987,508 | -0.11(-0.93%) |
Nov 08, 2002 | 12.29 | 12.46 | 12.17 | 12.21 | 1,967,532 | -0.08(-0.69%) |
Nov 07, 2002 | 12.37 | 12.38 | 12.17 | 12.29 | 1,918,500 | -0.06(-0.48%) |
Nov 06, 2002 | 12.34 | 12.41 | 12.15 | 12.35 | 3,721,181 | +0.04(+0.32%) |
Nov 05, 2002 | 12.19 | 12.44 | 12.14 | 12.31 | 3,045,226 | +0.17(+1.43%) |
Nov 04, 2002 | 12.26 | 12.33 | 12.04 | 12.14 | 3,284,534 | -0.01(-0.08%) |
Nov 01, 2002 | 11.90 | 12.22 | 11.89 | 12.15 | 2,644,698 | +0.13(+1.07%) |
Oct 31, 2002 | 11.99 | 12.04 | 11.85 | 12.02 | 3,615,046 | +0.01(+0.12%) |
Oct 30, 2002 | 12.04 | 12.13 | 11.87 | 12.00 | 3,504,472 | -0.20(-1.66%) |
Oct 29, 2002 | 11.94 | 12.22 | 11.80 | 12.21 | 2,897,929 | +0.26(+2.16%) |
Oct 28, 2002 | 12.23 | 12.24 | 11.89 | 11.95 | 2,400,749 | -0.15(-1.27%) |
Oct 25, 2002 | 12.00 | 12.21 | 11.98 | 12.10 | 2,471,169 | +0.02(+0.20%) |
Oct 24, 2002 | 12.31 | 12.39 | 12.02 | 12.08 | 3,854,556 | -0.27(-2.17%) |
Oct 23, 2002 | 12.39 | 12.44 | 12.15 | 12.35 | 3,027,066 | -0.17(-1.35%) |
Oct 22, 2002 | 12.49 | 12.59 | 12.32 | 12.51 | 3,477,635 | +0.04(+0.36%) |
Oct 21, 2002 | 12.41 | 12.57 | 12.27 | 12.47 | 807,110 | +0.08(+0.64%) |
Oct 18, 2002 | 12.02 | 12.39 | 11.98 | 12.39 | 2,909,430 | +0.30(+2.50%) |
Oct 17, 2002 | 12.32 | 12.34 | 12.04 | 12.09 | 2,722,382 | -0.06(-0.49%) |
Oct 16, 2002 | 12.24 | 12.32 | 12.02 | 12.15 | 3,703,021 | -0.09(-0.77%) |
Oct 15, 2002 | 12.30 | 12.30 | 12.06 | 12.24 | 4,975,228 | +0.22(+1.81%) |
Oct 14, 2002 | 11.91 | 12.12 | 11.91 | 12.02 | 2,521,412 | +0.11(+0.96%) |
Oct 11, 2002 | 11.89 | 12.04 | 11.83 | 11.91 | 3,690,914 | +0.02(+0.17%) |
Oct 10, 2002 | 11.99 | 12.12 | 11.77 | 11.89 | 3,115,041 | +0.00(+0.00%) |
Oct 09, 2002 | 12.24 | 12.27 | 11.84 | 11.89 | 5,713,936 | -0.40(-3.27%) |
Oct 08, 2002 | 12.29 | 12.54 | 12.27 | 12.29 | 5,424,991 | +0.01(+0.08%) |
Oct 07, 2002 | 12.22 | 12.38 | 12.17 | 12.28 | 4,285,755 | +0.13(+1.06%) |
Oct 04, 2002 | 12.31 | 12.41 | 11.97 | 12.15 | 3,965,937 | -0.06(-0.49%) |
Oct 03, 2002 | 12.24 | 12.44 | 12.21 | 12.21 | 5,384,433 | +0.12(+1.03%) |
Oct 02, 2002 | 12.54 | 12.59 | 11.77 | 12.09 | 5,083,179 | -0.47(-3.71%) |
Oct 01, 2002 | 12.30 | 12.55 | 12.24 | 12.55 | 4,199,596 | +0.24(+1.93%) |
Sep 30, 2002 | 12.22 | 12.46 | 12.05 | 12.32 | 2,999,423 | -0.16(-1.27%) |
Sep 27, 2002 | 12.76 | 12.82 | 12.35 | 12.47 | 3,406,004 | -0.36(-2.82%) |
Sep 26, 2002 | 12.71 | 12.86 | 12.54 | 12.84 | 3,296,439 | +0.23(+1.81%) |
Sep 25, 2002 | 12.28 | 12.71 | 12.07 | 12.61 | 4,552,303 | +0.46(+3.75%) |
Sep 24, 2002 | 12.12 | 12.23 | 11.95 | 12.15 | 3,933,047 | +0.01(+0.08%) |
Sep 23, 2002 | 12.23 | 12.32 | 12.03 | 12.14 | 3,502,454 | -0.08(-0.69%) |
Sep 20, 2002 | 12.23 | 12.38 | 12.14 | 12.23 | 6,920,364 | -0.03(-0.28%) |
Sep 19, 2002 | 12.69 | 12.90 | 12.26 | 12.26 | 6,207,282 | -0.63(-4.88%) |
Sep 18, 2002 | 12.92 | 12.98 | 12.75 | 12.89 | 2,639,653 | -0.06(-0.46%) |
Sep 17, 2002 | 12.91 | 13.06 | 12.72 | 12.95 | 5,047,465 | +0.12(+0.93%) |
Sep 16, 2002 | 12.52 | 12.84 | 12.42 | 12.83 | 3,146,720 | +0.26(+2.09%) |
Sep 13, 2002 | 12.39 | 12.61 | 12.32 | 12.57 | 1,775,642 | +0.13(+1.04%) |
Sep 12, 2002 | 12.54 | 12.61 | 12.37 | 12.44 | 2,373,105 | -0.22(-1.76%) |
Sep 11, 2002 | 12.66 | 12.72 | 12.56 | 12.66 | 1,156,588 | +0.08(+0.63%) |
Sep 10, 2002 | 12.64 | 12.64 | 12.39 | 12.58 | 3,538,371 | -0.03(-0.24%) |
Sep 09, 2002 | 12.63 | 12.81 | 12.55 | 12.61 | 3,334,979 | -0.02(-0.20%) |
Sep 06, 2002 | 12.84 | 12.84 | 12.64 | 12.64 | 2,655,190 | -0.09(-0.70%) |
Sep 05, 2002 | 12.64 | 12.88 | 12.52 | 12.73 | 3,538,371 | +0.04(+0.31%) |
Sep 04, 2002 | 12.71 | 12.83 | 12.56 | 12.69 | 3,907,018 | +0.10(+0.83%) |