Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.94 | 11.98 | 11.42 | 11.42 | 92,642 | -0.48(-4.05%) |
Nov 27, 2002 | 11.28 | 12.05 | 11.27 | 11.90 | 172,351 | +0.69(+6.17%) |
Nov 26, 2002 | 11.46 | 11.52 | 11.11 | 11.21 | 145,616 | -0.31(-2.72%) |
Nov 25, 2002 | 11.34 | 11.58 | 11.18 | 11.52 | 135,792 | +0.14(+1.27%) |
Nov 22, 2002 | 11.81 | 11.81 | 11.34 | 11.38 | 143,253 | -0.44(-3.74%) |
Nov 21, 2002 | 11.25 | 11.82 | 11.19 | 11.82 | 399,293 | +0.57(+5.08%) |
Nov 20, 2002 | 11.22 | 11.36 | 10.86 | 11.25 | 174,465 | +0.02(+0.21%) |
Nov 19, 2002 | 11.28 | 11.34 | 11.11 | 11.23 | 125,346 | -0.08(-0.71%) |
Nov 18, 2002 | 11.67 | 11.74 | 11.28 | 11.31 | 475,024 | -0.35(-3.04%) |
Nov 15, 2002 | 11.11 | 11.73 | 11.07 | 11.66 | 357,262 | +0.67(+6.07%) |
Nov 14, 2002 | 10.82 | 11.03 | 10.59 | 10.99 | 965,965 | +0.33(+3.09%) |
Nov 13, 2002 | 10.55 | 10.83 | 10.33 | 10.66 | 434,609 | +0.14(+1.30%) |
Nov 12, 2002 | 10.51 | 10.72 | 10.37 | 10.53 | 346,817 | +0.10(+0.93%) |
Nov 11, 2002 | 10.66 | 10.66 | 10.30 | 10.43 | 251,066 | +0.02(+0.15%) |
Nov 08, 2002 | 10.45 | 10.66 | 10.41 | 10.41 | 127,087 | -0.08(-0.77%) |
Nov 07, 2002 | 10.47 | 10.59 | 10.20 | 10.49 | 226,569 | -0.04(-0.38%) |
Nov 06, 2002 | 10.51 | 10.90 | 10.31 | 10.53 | 383,501 | -0.02(-0.15%) |
Nov 05, 2002 | 10.36 | 10.55 | 10.13 | 10.55 | 930,649 | +0.25(+2.42%) |
Nov 04, 2002 | 10.49 | 10.55 | 10.17 | 10.30 | 263,750 | -0.14(-1.39%) |
Nov 01, 2002 | 10.41 | 10.70 | 10.21 | 10.45 | 398,298 | +0.04(+0.39%) |
Oct 31, 2002 | 10.78 | 10.90 | 10.32 | 10.41 | 487,210 | -0.36(-3.36%) |
Oct 30, 2002 | 10.70 | 11.06 | 10.53 | 10.77 | 376,039 | +0.11(+1.06%) |
Oct 29, 2002 | 11.38 | 11.39 | 10.45 | 10.66 | 350,050 | -0.80(-6.95%) |
Oct 28, 2002 | 11.78 | 11.78 | 11.31 | 11.45 | 163,025 | -0.25(-2.13%) |
Oct 25, 2002 | 11.70 | 11.70 | 11.40 | 11.70 | 352,288 | -0.08(-0.68%) |
Oct 24, 2002 | 11.34 | 12.06 | 11.34 | 11.78 | 398,298 | +0.47(+4.12%) |
Oct 23, 2002 | 10.58 | 11.34 | 10.29 | 11.31 | 334,506 | +0.74(+7.00%) |
Oct 22, 2002 | 10.84 | 10.88 | 10.57 | 10.57 | 136,165 | -0.27(-2.45%) |
Oct 21, 2002 | 10.82 | 10.86 | 10.57 | 10.84 | 69,637 | +0.02(+0.15%) |
Oct 18, 2002 | 10.87 | 10.90 | 10.53 | 10.82 | 159,419 | +0.03(+0.30%) |
Oct 17, 2002 | 10.13 | 10.82 | 10.13 | 10.79 | 365,221 | +0.88(+8.93%) |
Oct 16, 2002 | 10.62 | 10.63 | 9.730 | 9.907 | 439,583 | -0.79(-7.37%) |
Oct 15, 2002 | 9.811 | 11.02 | 9.811 | 10.70 | 266,610 | +0.97(+9.92%) |
Oct 14, 2002 | 9.948 | 9.964 | 9.650 | 9.730 | 116,642 | -0.24(-2.42%) |
Oct 11, 2002 | 10.20 | 10.48 | 9.811 | 9.972 | 208,040 | -0.16(-1.59%) |
Oct 10, 2002 | 9.730 | 10.30 | 9.594 | 10.13 | 222,341 | +0.36(+3.70%) |
Oct 09, 2002 | 10.11 | 10.11 | 9.771 | 9.771 | 247,833 | -0.35(-3.42%) |
Oct 08, 2002 | 9.706 | 10.14 | 9.578 | 10.12 | 287,128 | +0.43(+4.40%) |
Oct 07, 2002 | 10.52 | 10.52 | 9.489 | 9.690 | 304,288 | -0.84(-8.02%) |
Oct 04, 2002 | 10.82 | 10.85 | 10.33 | 10.53 | 194,983 | -0.24(-2.24%) |
Oct 03, 2002 | 10.78 | 11.07 | 10.75 | 10.78 | 266,610 | +0.04(+0.37%) |
Oct 02, 2002 | 10.90 | 11.22 | 10.70 | 10.74 | 343,708 | -0.23(-2.05%) |
Oct 01, 2002 | 10.72 | 11.22 | 10.47 | 10.96 | 3,444,546 | +0.32(+3.02%) |
Sep 30, 2002 | 10.53 | 10.99 | 10.33 | 10.64 | 373,428 | +0.06(+0.61%) |
Sep 27, 2002 | 10.80 | 10.94 | 10.37 | 10.57 | 221,346 | -0.23(-2.09%) |
Sep 26, 2002 | 10.41 | 10.93 | 10.41 | 10.80 | 398,050 | +0.42(+4.03%) |
Sep 25, 2002 | 10.29 | 10.41 | 9.988 | 10.38 | 503,624 | +0.09(+0.86%) |
Sep 24, 2002 | 10.21 | 10.57 | 10.17 | 10.29 | 510,961 | +0.08(+0.79%) |
Sep 23, 2002 | 11.10 | 11.10 | 10.16 | 10.21 | 806,297 | -0.88(-7.97%) |
Sep 20, 2002 | 11.12 | 11.28 | 11.10 | 11.10 | 512,702 | -0.02(-0.14%) |
Sep 19, 2002 | 11.86 | 11.89 | 11.02 | 11.11 | 416,951 | -0.80(-6.75%) |
Sep 18, 2002 | 11.97 | 11.99 | 11.81 | 11.92 | 204,434 | -0.08(-0.67%) |
Sep 17, 2002 | 12.38 | 12.38 | 11.98 | 12.00 | 210,900 | -0.23(-1.84%) |
Sep 16, 2002 | 12.20 | 12.38 | 12.05 | 12.22 | 267,232 | -0.06(-0.46%) |
Sep 13, 2002 | 12.14 | 12.34 | 11.77 | 12.28 | 398,050 | +0.13(+1.06%) |
Sep 12, 2002 | 12.81 | 12.81 | 12.02 | 12.15 | 500,267 | -0.68(-5.27%) |
Sep 11, 2002 | 12.65 | 12.95 | 12.63 | 12.83 | 106,693 | +0.18(+1.40%) |
Sep 10, 2002 | 12.71 | 13.00 | 12.46 | 12.65 | 287,004 | -0.06(-0.44%) |
Sep 09, 2002 | 13.12 | 13.12 | 12.67 | 12.71 | 196,848 | -0.43(-3.25%) |
Sep 06, 2002 | 12.75 | 13.19 | 12.75 | 13.13 | 423,293 | +0.39(+3.03%) |
Sep 05, 2002 | 12.64 | 13.09 | 12.46 | 12.75 | 511,210 | -0.06(-0.44%) |
Sep 04, 2002 | 12.17 | 12.94 | 12.17 | 12.80 | 327,542 | +0.68(+5.57%) |