Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.70 | 10.70 | 10.47 | 10.56 | 22,752 | -0.04(-0.39%) |
Nov 27, 2002 | 10.53 | 10.66 | 10.49 | 10.60 | 20,331 | +0.07(+0.63%) |
Nov 26, 2002 | 10.70 | 10.70 | 10.47 | 10.53 | 8,229 | -0.29(-2.71%) |
Nov 25, 2002 | 10.82 | 10.82 | 10.82 | 10.82 | 242 | -0.04(-0.38%) |
Nov 22, 2002 | 10.70 | 11.26 | 10.70 | 10.87 | 56,397 | +0.19(+1.78%) |
Nov 21, 2002 | 10.47 | 10.74 | 10.37 | 10.68 | 43,326 | +0.18(+1.73%) |
Nov 20, 2002 | 10.67 | 10.74 | 10.43 | 10.49 | 28,319 | -0.14(-1.32%) |
Nov 19, 2002 | 10.78 | 10.78 | 10.63 | 10.63 | 6,777 | -0.23(-2.13%) |
Nov 18, 2002 | 11.03 | 11.03 | 10.85 | 10.87 | 10,408 | -0.25(-2.23%) |
Nov 15, 2002 | 11.11 | 11.20 | 11.09 | 11.11 | 3,872 | +0.04(+0.37%) |
Nov 14, 2002 | 11.16 | 11.16 | 11.05 | 11.07 | 34,128 | -0.06(-0.56%) |
Nov 13, 2002 | 11.25 | 11.26 | 11.13 | 11.13 | 87,379 | -0.12(-1.06%) |
Nov 12, 2002 | 11.32 | 11.33 | 11.22 | 11.25 | 14,764 | -0.07(-0.58%) |
Nov 11, 2002 | 11.42 | 11.42 | 11.32 | 11.32 | 6,535 | -0.14(-1.26%) |
Nov 08, 2002 | 11.46 | 11.49 | 11.40 | 11.46 | 5,567 | -0.10(-0.89%) |
Nov 07, 2002 | 11.67 | 11.67 | 11.47 | 11.57 | 13,796 | -0.17(-1.41%) |
Nov 06, 2002 | 11.53 | 11.75 | 11.53 | 11.73 | 9,681 | +0.25(+2.16%) |
Nov 05, 2002 | 11.49 | 11.49 | 11.38 | 11.49 | 4,598 | -0.07(-0.61%) |
Nov 04, 2002 | 11.53 | 11.57 | 11.40 | 11.56 | 18,637 | -0.16(-1.34%) |
Nov 01, 2002 | 11.37 | 11.71 | 11.37 | 11.71 | 9,681 | +0.35(+3.05%) |
Oct 31, 2002 | 11.51 | 11.51 | 11.32 | 11.37 | 10,650 | -0.10(-0.87%) |
Oct 30, 2002 | 11.67 | 11.68 | 11.46 | 11.46 | 8,955 | -0.27(-2.29%) |
Oct 29, 2002 | 11.63 | 11.73 | 11.62 | 11.73 | 605,118 | +0.07(+0.64%) |
Oct 28, 2002 | 11.73 | 11.73 | 11.66 | 11.66 | 3,388 | -0.01(-0.11%) |
Oct 25, 2002 | 11.61 | 11.67 | 11.61 | 11.67 | 411,480 | +0.06(+0.53%) |
Oct 24, 2002 | 11.53 | 11.61 | 11.53 | 11.61 | 34,854 | +0.02(+0.21%) |
Oct 23, 2002 | 11.53 | 11.58 | 11.53 | 11.58 | 17,669 | +0.02(+0.14%) |
Oct 22, 2002 | 11.55 | 11.57 | 11.55 | 11.57 | 2,178 | -0.04(-0.36%) |
Oct 21, 2002 | 11.61 | 11.61 | 11.61 | 11.61 | 726 | -0.04(-0.35%) |
Oct 18, 2002 | 11.71 | 11.73 | 11.65 | 11.65 | 14,280 | +0.00(+0.00%) |
Oct 17, 2002 | 11.63 | 11.67 | 11.63 | 11.65 | 7,019 | +0.08(+0.71%) |
Oct 16, 2002 | 11.51 | 11.61 | 11.51 | 11.57 | 18,637 | -0.04(-0.36%) |
Oct 15, 2002 | 11.49 | 11.61 | 11.49 | 11.61 | 17,185 | +0.08(+0.72%) |
Oct 14, 2002 | 11.45 | 11.53 | 11.42 | 11.53 | 7,987 | +0.05(+0.40%) |
Oct 11, 2002 | 11.40 | 11.48 | 11.40 | 11.48 | 10,165 | +0.12(+1.05%) |
Oct 10, 2002 | 11.15 | 11.36 | 11.15 | 11.36 | 24,204 | +0.14(+1.29%) |
Oct 09, 2002 | 11.28 | 11.34 | 11.22 | 11.22 | 15,733 | -0.04(-0.37%) |
Oct 08, 2002 | 11.14 | 11.26 | 11.13 | 11.26 | 38,485 | +0.08(+0.74%) |
Oct 07, 2002 | 11.20 | 11.26 | 11.18 | 11.18 | 992,395 | -0.08(-0.73%) |
Oct 04, 2002 | 11.32 | 11.36 | 11.15 | 11.26 | 11,618 | -0.14(-1.27%) |
Oct 03, 2002 | 11.15 | 11.40 | 11.15 | 11.40 | 5,567 | +0.23(+2.03%) |
Oct 02, 2002 | 11.24 | 11.26 | 11.15 | 11.18 | 10,165 | -0.02(-0.18%) |
Oct 01, 2002 | 11.11 | 11.23 | 11.07 | 11.20 | 25,899 | +0.10(+0.93%) |
Sep 30, 2002 | 11.28 | 11.28 | 10.99 | 11.09 | 290,457 | -0.14(-1.29%) |
Sep 27, 2002 | 11.15 | 11.26 | 11.15 | 11.24 | 13,554 | +0.12(+1.12%) |
Sep 26, 2002 | 10.87 | 11.11 | 10.82 | 11.11 | 6,293 | +0.21(+1.89%) |
Sep 25, 2002 | 10.39 | 10.93 | 10.39 | 10.91 | 14,764 | +0.48(+4.55%) |
Sep 24, 2002 | 10.39 | 10.49 | 10.33 | 10.43 | 8,471 | +0.06(+0.60%) |
Sep 23, 2002 | 10.23 | 10.37 | 10.18 | 10.37 | 18,153 | +0.19(+1.83%) |
Sep 20, 2002 | 10.78 | 10.78 | 10.16 | 10.18 | 37,033 | -0.53(-4.97%) |
Sep 19, 2002 | 10.89 | 10.89 | 10.70 | 10.72 | 48,409 | -0.13(-1.18%) |
Sep 18, 2002 | 11.13 | 11.15 | 10.84 | 10.85 | 17,669 | -0.25(-2.23%) |
Sep 17, 2002 | 11.22 | 11.28 | 11.07 | 11.09 | 9,923 | -0.12(-1.10%) |
Sep 16, 2002 | 11.32 | 11.32 | 11.18 | 11.22 | 6,535 | -0.08(-0.73%) |
Sep 13, 2002 | 11.00 | 11.30 | 11.00 | 11.30 | 10,892 | +0.27(+2.43%) |
Sep 12, 2002 | 10.78 | 11.15 | 10.74 | 11.03 | 31,224 | +0.29(+2.69%) |
Sep 11, 2002 | 10.78 | 10.78 | 10.70 | 10.74 | 1,694 | -0.02(-0.19%) |
Sep 10, 2002 | 10.64 | 10.78 | 10.64 | 10.76 | 6,293 | +0.17(+1.56%) |
Sep 09, 2002 | 10.47 | 10.60 | 10.47 | 10.60 | 5,082 | +0.12(+1.18%) |
Sep 06, 2002 | 10.74 | 10.74 | 10.43 | 10.47 | 12,344 | -0.33(-3.06%) |
Sep 05, 2002 | 11.09 | 11.09 | 10.80 | 10.80 | 10,408 | -0.22(-1.99%) |
Sep 04, 2002 | 11.07 | 11.13 | 10.99 | 11.02 | 5,809 | -0.11(-1.00%) |