Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.41 | 13.99 | 13.41 | 13.99 | 39,940 | +0.54(+4.00%) |
Nov 27, 2002 | 12.68 | 13.45 | 12.68 | 13.45 | 61,797 | +0.80(+6.32%) |
Nov 26, 2002 | 12.44 | 12.76 | 12.40 | 12.65 | 21,856 | +0.28(+2.24%) |
Nov 25, 2002 | 12.07 | 12.41 | 12.07 | 12.38 | 15,221 | +0.35(+2.94%) |
Nov 22, 2002 | 11.91 | 12.11 | 11.84 | 12.02 | 46,055 | +0.15(+1.23%) |
Nov 21, 2002 | 12.20 | 12.26 | 11.88 | 11.88 | 14,701 | -0.21(-1.72%) |
Nov 20, 2002 | 12.30 | 12.30 | 11.54 | 12.08 | 43,323 | -0.25(-2.06%) |
Nov 19, 2002 | 12.90 | 12.91 | 12.07 | 12.34 | 60,366 | -0.43(-3.37%) |
Nov 18, 2002 | 12.30 | 13.07 | 12.30 | 12.77 | 42,152 | +0.60(+4.93%) |
Nov 15, 2002 | 11.99 | 12.30 | 11.94 | 12.17 | 21,336 | +0.25(+2.13%) |
Nov 14, 2002 | 11.54 | 12.15 | 11.53 | 11.91 | 33,435 | +0.34(+2.92%) |
Nov 13, 2002 | 11.40 | 11.76 | 11.40 | 11.58 | 21,726 | +0.12(+1.01%) |
Nov 12, 2002 | 11.53 | 11.95 | 11.35 | 11.46 | 33,696 | -0.08(-0.67%) |
Nov 11, 2002 | 11.84 | 11.84 | 11.54 | 11.54 | 4,683 | -0.34(-2.85%) |
Nov 08, 2002 | 12.00 | 12.00 | 11.61 | 11.88 | 17,043 | -0.05(-0.39%) |
Nov 07, 2002 | 12.07 | 12.07 | 11.76 | 11.92 | 18,344 | -0.22(-1.84%) |
Nov 06, 2002 | 12.18 | 12.22 | 11.99 | 12.14 | 35,387 | +0.05(+0.44%) |
Nov 05, 2002 | 12.11 | 12.25 | 11.99 | 12.09 | 22,897 | -0.05(-0.38%) |
Nov 04, 2002 | 11.91 | 12.14 | 11.91 | 12.14 | 31,744 | +0.23(+1.94%) |
Nov 01, 2002 | 11.06 | 11.91 | 11.05 | 11.91 | 29,532 | +0.84(+7.57%) |
Oct 31, 2002 | 10.98 | 11.18 | 10.95 | 11.07 | 14,961 | +0.12(+1.05%) |
Oct 30, 2002 | 10.69 | 11.01 | 10.68 | 10.95 | 14,441 | +0.32(+2.96%) |
Oct 29, 2002 | 10.52 | 10.65 | 9.954 | 10.64 | 35,777 | -0.11(-1.00%) |
Oct 28, 2002 | 11.64 | 11.64 | 10.53 | 10.75 | 63,619 | -0.78(-6.80%) |
Oct 25, 2002 | 10.84 | 11.54 | 10.72 | 11.53 | 25,369 | +0.52(+4.68%) |
Oct 24, 2002 | 10.89 | 11.11 | 10.89 | 11.01 | 6,635 | +0.13(+1.20%) |
Oct 23, 2002 | 10.58 | 10.88 | 10.57 | 10.88 | 31,224 | +0.32(+2.98%) |
Oct 22, 2002 | 10.78 | 10.81 | 10.48 | 10.57 | 50,348 | -0.20(-1.86%) |
Oct 21, 2002 | 10.78 | 10.82 | 10.38 | 10.77 | 20,555 | -0.09(-0.85%) |
Oct 18, 2002 | 10.84 | 11.31 | 10.78 | 10.86 | 20,685 | +0.08(+0.78%) |
Oct 17, 2002 | 10.65 | 10.91 | 10.65 | 10.78 | 36,167 | +0.21(+1.96%) |
Oct 16, 2002 | 10.57 | 10.69 | 10.53 | 10.57 | 17,823 | +0.04(+0.37%) |
Oct 15, 2002 | 9.839 | 10.53 | 9.839 | 10.53 | 15,612 | +0.72(+7.37%) |
Oct 14, 2002 | 9.969 | 9.969 | 9.785 | 9.808 | 9,887 | -0.08(-0.85%) |
Oct 11, 2002 | 9.723 | 10.03 | 9.723 | 9.892 | 30,963 | +0.25(+2.55%) |
Oct 10, 2002 | 9.516 | 9.762 | 9.400 | 9.646 | 42,152 | +0.21(+2.20%) |
Oct 09, 2002 | 9.839 | 9.839 | 9.439 | 9.439 | 34,086 | -0.48(-4.81%) |
Oct 08, 2002 | 10.16 | 10.16 | 9.877 | 9.915 | 28,882 | -0.25(-2.42%) |
Oct 07, 2002 | 10.57 | 10.57 | 10.15 | 10.16 | 23,548 | -0.48(-4.55%) |
Oct 04, 2002 | 10.68 | 10.77 | 10.58 | 10.65 | 7,545 | -0.08(-0.72%) |
Oct 03, 2002 | 10.91 | 10.91 | 10.65 | 10.72 | 10,538 | -0.12(-1.06%) |
Oct 02, 2002 | 11.05 | 11.05 | 10.76 | 10.84 | 30,053 | -0.13(-1.19%) |
Oct 01, 2002 | 10.88 | 11.03 | 10.73 | 10.97 | 16,002 | +0.08(+0.78%) |
Sep 30, 2002 | 10.95 | 10.99 | 10.88 | 10.88 | 8,976 | -0.15(-1.32%) |
Sep 27, 2002 | 11.41 | 11.41 | 11.03 | 11.03 | 15,351 | -0.38(-3.30%) |
Sep 26, 2002 | 11.49 | 11.50 | 11.38 | 11.41 | 14,571 | -0.05(-0.47%) |
Sep 25, 2002 | 11.57 | 11.63 | 11.46 | 11.46 | 186,173 | -0.08(-0.67%) |
Sep 24, 2002 | 11.61 | 11.62 | 11.54 | 11.54 | 14,311 | -0.09(-0.79%) |
Sep 23, 2002 | 11.76 | 11.80 | 11.53 | 11.63 | 34,216 | -0.09(-0.79%) |
Sep 20, 2002 | 11.61 | 11.72 | 11.61 | 11.72 | 30,963 | +0.04(+0.33%) |
Sep 19, 2002 | 11.85 | 11.95 | 11.68 | 11.68 | 11,058 | -0.17(-1.43%) |
Sep 18, 2002 | 11.96 | 11.98 | 11.79 | 11.85 | 21,336 | -0.10(-0.84%) |
Sep 17, 2002 | 12.12 | 12.12 | 11.91 | 11.95 | 4,423 | -0.19(-1.58%) |
Sep 16, 2002 | 12.22 | 12.23 | 12.07 | 12.14 | 3,903 | -0.12(-0.94%) |
Sep 13, 2002 | 12.14 | 12.26 | 11.98 | 12.26 | 7,285 | +0.08(+0.63%) |
Sep 12, 2002 | 12.35 | 12.35 | 12.18 | 12.18 | 10,408 | -0.20(-1.61%) |
Sep 11, 2002 | 12.57 | 12.57 | 12.38 | 12.38 | 4,553 | -0.11(-0.86%) |
Sep 10, 2002 | 12.14 | 12.62 | 12.14 | 12.49 | 29,923 | +0.42(+3.50%) |
Sep 09, 2002 | 11.62 | 12.07 | 11.62 | 12.07 | 10,017 | +0.38(+3.29%) |
Sep 06, 2002 | 11.61 | 11.68 | 11.61 | 11.68 | 15,351 | +0.08(+0.66%) |
Sep 05, 2002 | 11.68 | 11.69 | 11.61 | 11.61 | 7,545 | -0.09(-0.79%) |
Sep 04, 2002 | 11.68 | 11.74 | 11.61 | 11.70 | 18,214 | +0.05(+0.40%) |