Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.46 | 11.47 | 11.19 | 11.19 | 8,905 | -0.22(-1.94%) |
Nov 27, 2002 | 11.30 | 11.49 | 11.26 | 11.42 | 22,655 | -0.03(-0.27%) |
Nov 26, 2002 | 11.45 | 11.47 | 11.30 | 11.45 | 5,238 | -0.05(-0.46%) |
Nov 25, 2002 | 11.53 | 11.59 | 11.39 | 11.50 | 15,322 | +0.05(+0.46%) |
Nov 22, 2002 | 11.51 | 11.55 | 11.34 | 11.45 | 28,156 | -0.06(-0.52%) |
Nov 21, 2002 | 11.70 | 11.70 | 11.34 | 11.51 | 43,085 | -0.18(-1.57%) |
Nov 20, 2002 | 11.52 | 11.77 | 11.39 | 11.69 | 66,264 | +0.12(+1.06%) |
Nov 19, 2002 | 11.60 | 11.77 | 11.57 | 11.57 | 34,573 | +0.01(+0.07%) |
Nov 18, 2002 | 11.85 | 12.03 | 11.40 | 11.56 | 40,204 | -0.38(-3.20%) |
Nov 15, 2002 | 12.21 | 12.21 | 11.84 | 11.94 | 35,620 | -0.24(-1.94%) |
Nov 14, 2002 | 12.04 | 12.22 | 12.04 | 12.18 | 17,417 | +0.18(+1.53%) |
Nov 13, 2002 | 12.03 | 12.19 | 12.00 | 12.00 | 18,334 | -0.23(-1.87%) |
Nov 12, 2002 | 11.87 | 12.29 | 11.87 | 12.23 | 32,346 | +0.35(+2.96%) |
Nov 11, 2002 | 12.11 | 12.11 | 11.87 | 11.87 | 15,191 | -0.27(-2.20%) |
Nov 08, 2002 | 12.09 | 12.45 | 11.97 | 12.14 | 76,479 | +0.05(+0.44%) |
Nov 07, 2002 | 12.26 | 12.56 | 12.09 | 12.09 | 34,965 | -0.69(-5.44%) |
Nov 06, 2002 | 12.78 | 12.81 | 12.24 | 12.78 | 39,942 | +0.05(+0.42%) |
Nov 05, 2002 | 12.60 | 12.81 | 12.60 | 12.73 | 30,644 | +0.03(+0.24%) |
Nov 04, 2002 | 12.55 | 12.70 | 12.53 | 12.70 | 15,845 | +0.10(+0.79%) |
Nov 01, 2002 | 12.21 | 12.60 | 12.06 | 12.60 | 20,953 | +0.44(+3.58%) |
Oct 31, 2002 | 11.80 | 12.16 | 11.58 | 12.16 | 20,953 | +0.02(+0.19%) |
Oct 30, 2002 | 12.00 | 12.14 | 11.93 | 12.14 | 10,544 | +0.00(+0.00%) |
Oct 29, 2002 | 11.64 | 12.14 | 11.42 | 12.14 | 13,095 | +0.10(+0.82%) |
Oct 28, 2002 | 11.83 | 12.16 | 11.71 | 12.04 | 32,650 | +0.34(+2.94%) |
Oct 25, 2002 | 11.68 | 11.93 | 11.45 | 11.70 | 39,811 | -0.15(-1.29%) |
Oct 24, 2002 | 12.50 | 12.58 | 11.69 | 11.85 | 14,798 | -0.80(-6.34%) |
Oct 23, 2002 | 12.50 | 12.65 | 11.99 | 12.65 | 25,274 | +0.43(+3.50%) |
Oct 22, 2002 | 12.14 | 12.58 | 12.14 | 12.23 | 17,417 | -0.07(-0.56%) |
Oct 21, 2002 | 11.97 | 12.15 | 11.81 | 12.29 | 10,214 | +0.08(+0.63%) |
Oct 18, 2002 | 12.40 | 12.50 | 11.81 | 12.22 | 41,403 | -0.19(-1.54%) |
Oct 17, 2002 | 12.03 | 12.41 | 12.03 | 12.41 | 22,786 | +0.24(+2.01%) |
Oct 16, 2002 | 11.97 | 12.35 | 11.97 | 12.16 | 2,907,276 | -0.05(-0.44%) |
Oct 15, 2002 | 11.75 | 12.22 | 11.70 | 12.22 | 17,941 | +0.55(+4.71%) |
Oct 14, 2002 | 11.80 | 11.91 | 11.22 | 11.67 | 21,870 | -0.13(-1.10%) |
Oct 11, 2002 | 11.82 | 11.91 | 11.15 | 11.80 | 19,119 | -0.02(-0.19%) |
Oct 10, 2002 | 11.07 | 11.82 | 10.88 | 11.82 | 20,691 | +0.77(+6.98%) |
Oct 09, 2002 | 11.48 | 11.48 | 10.91 | 11.05 | 27,261 | -0.72(-6.10%) |
Oct 08, 2002 | 11.55 | 11.90 | 11.18 | 11.77 | 31,560 | +0.41(+3.63%) |
Oct 07, 2002 | 11.68 | 11.68 | 11.03 | 11.35 | 21,084 | -0.53(-4.50%) |
Oct 04, 2002 | 11.76 | 12.10 | 11.66 | 11.89 | 32,477 | -0.16(-1.33%) |
Oct 03, 2002 | 11.85 | 12.05 | 11.68 | 12.05 | 21,739 | +0.19(+1.61%) |
Oct 02, 2002 | 12.15 | 12.15 | 11.84 | 11.86 | 48,585 | -0.48(-3.90%) |
Oct 01, 2002 | 11.53 | 12.42 | 11.53 | 12.34 | 39,025 | +0.78(+6.74%) |
Sep 30, 2002 | 11.26 | 11.89 | 11.13 | 11.56 | 24,358 | +0.41(+3.70%) |
Sep 27, 2002 | 11.58 | 11.71 | 11.15 | 11.15 | 13,488 | -0.53(-4.51%) |
Sep 26, 2002 | 11.61 | 11.82 | 11.22 | 11.68 | 16,283 | -0.14(-1.16%) |
Sep 25, 2002 | 11.57 | 11.86 | 11.47 | 11.81 | 7,621 | +0.63(+5.60%) |
Sep 24, 2002 | 11.57 | 11.64 | 11.07 | 11.19 | 16,369 | -0.25(-2.20%) |
Sep 23, 2002 | 11.33 | 11.58 | 11.25 | 11.44 | 8,381 | +0.02(+0.13%) |
Sep 20, 2002 | 11.30 | 11.71 | 11.30 | 11.42 | 67,574 | +0.03(+0.26%) |
Sep 19, 2002 | 11.61 | 11.68 | 11.30 | 11.39 | 4,845 | -0.08(-0.72%) |
Sep 18, 2002 | 11.57 | 11.64 | 11.29 | 11.48 | 35,104 | +0.05(+0.47%) |
Sep 17, 2002 | 11.45 | 11.62 | 11.39 | 11.42 | 19,381 | -0.08(-0.73%) |
Sep 16, 2002 | 11.76 | 11.76 | 11.32 | 11.51 | 16,238 | -0.02(-0.20%) |
Sep 13, 2002 | 11.40 | 11.75 | 11.29 | 11.53 | 15,183 | +0.08(+0.73%) |
Sep 12, 2002 | 11.31 | 11.65 | 11.31 | 11.45 | 34,573 | -0.22(-1.90%) |
Sep 11, 2002 | 11.31 | 11.82 | 11.31 | 11.67 | 13,095 | +0.19(+1.66%) |
Sep 10, 2002 | 11.60 | 11.60 | 11.22 | 11.48 | 35,096 | -0.12(-1.05%) |
Sep 09, 2002 | 11.60 | 11.68 | 11.33 | 11.60 | 26,072 | -0.01(-0.07%) |
Sep 06, 2002 | 11.48 | 11.63 | 11.35 | 11.61 | 39,549 | +0.13(+1.13%) |
Sep 05, 2002 | 11.26 | 11.60 | 11.14 | 11.48 | 352,009 | +0.15(+1.28%) |
Sep 04, 2002 | 11.32 | 11.49 | 11.10 | 11.33 | 88,789 | -0.05(-0.47%) |