Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.68 | 11.68 | 11.30 | 11.45 | 5,756 | -0.08(-0.65%) |
Nov 27, 2002 | 11.29 | 11.99 | 11.29 | 11.52 | 29,846 | +0.23(+2.08%) |
Nov 26, 2002 | 10.77 | 11.48 | 10.56 | 11.29 | 98,493 | +0.55(+5.16%) |
Nov 25, 2002 | 9.747 | 10.85 | 9.616 | 10.73 | 87,514 | +0.94(+9.58%) |
Nov 22, 2002 | 9.935 | 9.935 | 9.607 | 9.794 | 90,605 | -0.06(-0.57%) |
Nov 21, 2002 | 9.747 | 9.963 | 9.710 | 9.850 | 252,203 | +0.20(+2.04%) |
Nov 20, 2002 | 9.606 | 9.682 | 9.381 | 9.653 | 22,491 | +0.01(+0.10%) |
Nov 19, 2002 | 9.682 | 9.897 | 9.485 | 9.644 | 66,941 | +0.17(+1.78%) |
Nov 18, 2002 | 9.588 | 9.710 | 9.428 | 9.475 | 15,562 | -0.05(-0.49%) |
Nov 15, 2002 | 9.991 | 9.991 | 9.287 | 9.522 | 17,268 | -0.52(-5.14%) |
Nov 14, 2002 | 9.391 | 10.08 | 9.334 | 10.04 | 66,195 | +0.66(+7.00%) |
Nov 13, 2002 | 9.531 | 9.663 | 9.316 | 9.381 | 9,273 | -0.14(-1.48%) |
Nov 12, 2002 | 9.334 | 9.522 | 9.325 | 9.522 | 10,979 | +0.19(+2.01%) |
Nov 11, 2002 | 9.334 | 9.353 | 9.241 | 9.334 | 10,233 | +0.00(+0.00%) |
Nov 08, 2002 | 9.241 | 9.428 | 9.241 | 9.334 | 24,090 | +0.00(+0.00%) |
Nov 07, 2002 | 9.569 | 9.569 | 9.259 | 9.334 | 55,749 | -0.19(-1.97%) |
Nov 06, 2002 | 9.616 | 9.663 | 9.381 | 9.522 | 32,298 | +0.08(+0.89%) |
Nov 05, 2002 | 9.419 | 9.869 | 9.344 | 9.438 | 18,227 | +0.06(+0.60%) |
Nov 04, 2002 | 9.803 | 9.991 | 9.381 | 9.381 | 63,104 | -0.16(-1.67%) |
Nov 01, 2002 | 9.850 | 9.991 | 8.181 | 9.541 | 66,195 | -0.37(-3.69%) |
Oct 31, 2002 | 9.475 | 9.982 | 9.466 | 9.907 | 23,131 | +0.15(+1.54%) |
Oct 30, 2002 | 9.850 | 10.20 | 9.682 | 9.757 | 24,623 | +0.13(+1.36%) |
Oct 29, 2002 | 10.27 | 10.27 | 9.381 | 9.625 | 35,295 | -0.38(-3.84%) |
Oct 28, 2002 | 10.31 | 10.34 | 10.01 | 10.01 | 17,268 | -0.31(-3.00%) |
Oct 25, 2002 | 10.60 | 10.60 | 10.08 | 10.32 | 26,671 | -0.21(-1.96%) |
Oct 24, 2002 | 10.69 | 10.74 | 10.32 | 10.53 | 17,907 | +0.31(+3.03%) |
Oct 23, 2002 | 10.13 | 10.32 | 10.04 | 10.22 | 17,588 | +0.12(+1.21%) |
Oct 22, 2002 | 10.17 | 10.18 | 9.907 | 10.09 | 8,101 | +0.10(+1.03%) |
Oct 21, 2002 | 9.776 | 10.33 | 9.663 | 9.991 | 23,983 | +0.23(+2.31%) |
Oct 18, 2002 | 9.897 | 9.897 | 9.766 | 9.766 | 2,771 | -0.08(-0.86%) |
Oct 17, 2002 | 9.757 | 10.03 | 9.100 | 9.850 | 30,486 | +0.53(+5.63%) |
Oct 16, 2002 | 9.850 | 9.850 | 8.678 | 9.325 | 66,067 | -0.53(-5.33%) |
Oct 15, 2002 | 10.08 | 10.23 | 9.664 | 9.850 | 36,562 | -0.06(-0.56%) |
Oct 14, 2002 | 9.916 | 9.991 | 9.850 | 9.906 | 3,837 | +0.05(+0.47%) |
Oct 11, 2002 | 9.850 | 10.08 | 9.850 | 9.860 | 14,923 | +0.19(+1.94%) |
Oct 10, 2002 | 9.850 | 9.944 | 9.287 | 9.672 | 28,141 | +0.06(+0.59%) |
Oct 09, 2002 | 9.616 | 9.888 | 9.522 | 9.616 | 42,220 | -0.07(-0.68%) |
Oct 08, 2002 | 9.569 | 9.850 | 9.522 | 9.682 | 31,552 | +0.11(+1.17%) |
Oct 07, 2002 | 9.682 | 9.888 | 9.569 | 9.570 | 42,531 | -0.31(-3.12%) |
Oct 04, 2002 | 10.24 | 10.24 | 9.616 | 9.879 | 4,519,622 | -0.22(-2.14%) |
Oct 03, 2002 | 10.27 | 10.27 | 10.08 | 10.09 | 18,334 | +0.01(+0.08%) |
Oct 02, 2002 | 10.24 | 10.37 | 10.08 | 10.09 | 23,184 | -0.14(-1.37%) |
Oct 01, 2002 | 10.27 | 10.27 | 9.850 | 10.23 | 92,238 | +0.05(+0.46%) |
Sep 30, 2002 | 10.07 | 10.27 | 9.944 | 10.18 | 28,567 | +0.28(+2.84%) |
Sep 27, 2002 | 10.04 | 10.23 | 9.897 | 9.897 | 43,490 | -0.05(-0.47%) |
Sep 26, 2002 | 9.897 | 10.08 | 9.711 | 9.944 | 18,440 | +0.19(+1.92%) |
Sep 25, 2002 | 9.849 | 9.850 | 9.569 | 9.757 | 89,219 | +0.24(+2.56%) |
Sep 24, 2002 | 9.287 | 9.569 | 8.959 | 9.513 | 31,552 | +0.13(+1.40%) |
Sep 23, 2002 | 9.803 | 9.869 | 8.940 | 9.381 | 96,246 | -0.52(-5.20%) |
Sep 20, 2002 | 10.18 | 10.18 | 9.757 | 9.896 | 33,355 | -0.02(-0.20%) |
Sep 19, 2002 | 10.32 | 10.32 | 9.663 | 9.916 | 54,363 | -0.40(-3.91%) |
Sep 18, 2002 | 10.24 | 10.32 | 10.18 | 10.32 | 44,769 | +0.04(+0.36%) |
Sep 17, 2002 | 10.44 | 10.55 | 10.09 | 10.28 | 62,356 | +0.16(+1.58%) |
Sep 16, 2002 | 10.37 | 10.45 | 9.918 | 10.12 | 119,492 | -0.15(-1.45%) |
Sep 13, 2002 | 10.46 | 10.55 | 9.850 | 10.27 | 98,148 | +0.42(+4.28%) |
Sep 12, 2002 | 9.907 | 9.991 | 9.663 | 9.850 | 291,435 | -0.11(-1.13%) |
Sep 11, 2002 | 9.803 | 10.54 | 9.644 | 9.963 | 74,660 | +0.27(+2.81%) |
Sep 10, 2002 | 9.522 | 9.747 | 9.522 | 9.691 | 288,349 | +0.24(+2.57%) |
Sep 09, 2002 | 9.663 | 9.850 | 9.334 | 9.448 | 153,206 | -0.21(-2.22%) |
Sep 06, 2002 | 10.51 | 10.88 | 9.316 | 9.663 | 287,273 | -0.81(-7.71%) |
Sep 05, 2002 | 10.99 | 11.63 | 10.41 | 10.47 | 73,337 | -1.09(-9.42%) |
Sep 04, 2002 | 13.03 | 13.04 | 11.35 | 11.56 | 87,514 | -0.69(-5.67%) |