Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.207 | 9.222 | 9.176 | 9.190 | 652,856 | -0.11(-1.21%) |
Nov 27, 2002 | 9.186 | 9.303 | 9.128 | 9.303 | 1,777,753 | +0.29(+3.22%) |
Nov 26, 2002 | 9.253 | 9.253 | 8.979 | 9.013 | 2,469,408 | -0.19(-2.04%) |
Nov 25, 2002 | 9.197 | 9.280 | 9.163 | 9.201 | 1,200,576 | +0.12(+1.36%) |
Nov 22, 2002 | 9.034 | 9.215 | 8.992 | 9.078 | 952,941 | +0.09(+0.95%) |
Nov 21, 2002 | 9.238 | 9.378 | 8.956 | 8.992 | 2,801,105 | -0.18(-2.00%) |
Nov 20, 2002 | 9.123 | 9.328 | 9.030 | 9.176 | 1,119,867 | +0.05(+0.57%) |
Nov 19, 2002 | 8.769 | 9.144 | 8.737 | 9.123 | 2,701,476 | +0.20(+2.27%) |
Nov 18, 2002 | 9.061 | 9.061 | 8.602 | 8.921 | 4,120,949 | -0.15(-1.70%) |
Nov 15, 2002 | 9.134 | 9.134 | 8.871 | 9.075 | 3,336,850 | -0.23(-2.49%) |
Nov 14, 2002 | 9.274 | 9.430 | 9.211 | 9.307 | 1,514,311 | +0.17(+1.83%) |
Nov 13, 2002 | 9.326 | 9.353 | 9.082 | 9.140 | 2,029,700 | -0.20(-2.15%) |
Nov 12, 2002 | 9.009 | 9.428 | 9.009 | 9.341 | 2,817,151 | +0.22(+2.40%) |
Nov 11, 2002 | 9.368 | 9.368 | 9.119 | 9.121 | 2,332,418 | -0.30(-3.17%) |
Nov 08, 2002 | 9.476 | 9.656 | 9.370 | 9.420 | 1,308,108 | -0.09(-0.92%) |
Nov 07, 2002 | 9.645 | 9.645 | 9.499 | 9.508 | 2,188,244 | -0.19(-2.00%) |
Nov 06, 2002 | 9.875 | 9.896 | 9.501 | 9.702 | 2,385,586 | -0.08(-0.77%) |
Nov 05, 2002 | 9.689 | 9.812 | 9.539 | 9.777 | 1,326,310 | +0.09(+0.88%) |
Nov 04, 2002 | 9.858 | 9.917 | 9.679 | 9.691 | 1,573,706 | -0.13(-1.30%) |
Nov 01, 2002 | 9.802 | 9.906 | 9.677 | 9.819 | 995,810 | -0.01(-0.15%) |
Oct 31, 2002 | 9.660 | 9.850 | 9.637 | 9.833 | 1,983,238 | +0.17(+1.79%) |
Oct 30, 2002 | 9.468 | 9.727 | 9.449 | 9.660 | 22,272,814 | +0.22(+2.37%) |
Oct 29, 2002 | 9.384 | 9.478 | 9.249 | 9.437 | 2,477,551 | +0.06(+0.67%) |
Oct 28, 2002 | 9.572 | 9.604 | 9.328 | 9.374 | 1,432,405 | -0.15(-1.60%) |
Oct 25, 2002 | 9.604 | 9.618 | 9.401 | 9.526 | 2,002,397 | -0.08(-0.80%) |
Oct 24, 2002 | 9.902 | 9.923 | 9.591 | 9.604 | 1,712,851 | -0.29(-2.97%) |
Oct 23, 2002 | 9.739 | 9.979 | 9.614 | 9.898 | 4,603,527 | -0.57(-5.41%) |
Oct 22, 2002 | 10.40 | 10.54 | 10.27 | 10.46 | 1,976,772 | +0.05(+0.46%) |
Oct 21, 2002 | 10.14 | 10.42 | 9.959 | 10.42 | 1,299,487 | +0.29(+2.87%) |
Oct 18, 2002 | 10.35 | 10.36 | 10.12 | 10.13 | 12,022,530 | -0.23(-2.22%) |
Oct 17, 2002 | 10.37 | 10.39 | 10.24 | 10.36 | 1,165,610 | +0.09(+0.85%) |
Oct 16, 2002 | 10.31 | 10.43 | 10.20 | 10.27 | 1,157,228 | -0.05(-0.45%) |
Oct 15, 2002 | 10.18 | 10.39 | 10.16 | 10.31 | 1,681,477 | +0.25(+2.45%) |
Oct 14, 2002 | 9.929 | 10.17 | 9.929 | 10.07 | 287,391 | +0.09(+0.88%) |
Oct 11, 2002 | 9.831 | 10.06 | 9.815 | 9.979 | 2,520,899 | +0.25(+2.55%) |
Oct 10, 2002 | 9.583 | 9.810 | 9.468 | 9.731 | 2,068,737 | +0.17(+1.77%) |
Oct 09, 2002 | 9.625 | 9.817 | 9.560 | 9.562 | 2,332,897 | -0.06(-0.63%) |
Oct 08, 2002 | 9.364 | 9.792 | 9.255 | 9.622 | 2,559,697 | +0.28(+3.04%) |
Oct 07, 2002 | 9.215 | 9.599 | 9.103 | 9.338 | 3,388,341 | +0.42(+4.66%) |
Oct 04, 2002 | 9.867 | 9.867 | 8.748 | 8.923 | 6,707,949 | -0.94(-9.54%) |
Oct 03, 2002 | 10.09 | 10.14 | 9.860 | 9.865 | 2,981,443 | -0.45(-4.37%) |
Oct 02, 2002 | 10.33 | 10.42 | 10.19 | 10.32 | 2,097,715 | -0.02(-0.16%) |
Oct 01, 2002 | 10.15 | 10.33 | 10.07 | 10.33 | 2,118,551 | +0.21(+2.04%) |
Sep 30, 2002 | 10.16 | 10.23 | 9.948 | 10.13 | 1,961,684 | -0.06(-0.61%) |
Sep 27, 2002 | 10.18 | 10.24 | 10.15 | 10.19 | 1,939,650 | +0.01(+0.10%) |
Sep 26, 2002 | 10.05 | 10.21 | 10.03 | 10.18 | 1,514,790 | +0.20(+2.01%) |
Sep 25, 2002 | 9.844 | 10.04 | 9.752 | 9.977 | 1,313,856 | +0.19(+1.90%) |
Sep 24, 2002 | 10.08 | 10.10 | 9.725 | 9.792 | 1,807,929 | -0.40(-3.95%) |
Sep 23, 2002 | 10.02 | 10.22 | 10.02 | 10.19 | 1,987,070 | +0.13(+1.27%) |
Sep 20, 2002 | 9.954 | 10.13 | 9.954 | 10.07 | 2,116,396 | +0.11(+1.13%) |
Sep 19, 2002 | 10.28 | 10.35 | 9.917 | 9.954 | 1,499,942 | -0.32(-3.13%) |
Sep 18, 2002 | 10.23 | 10.32 | 10.23 | 10.28 | 1,042,990 | +0.03(+0.33%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.23 | 10.24 | 1,656,091 | -0.14(-1.39%) |
Sep 16, 2002 | 10.17 | 10.42 | 10.14 | 10.39 | 907,916 | +0.21(+2.07%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.10 | 10.18 | 956,294 | -0.02(-0.25%) |
Sep 12, 2002 | 10.34 | 10.34 | 10.18 | 10.20 | 933,063 | -0.17(-1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 10.36 | 10.37 | 691,654 | -0.01(-0.06%) |
Sep 10, 2002 | 10.38 | 10.43 | 10.29 | 10.37 | 997,486 | +0.03(+0.26%) |
Sep 09, 2002 | 10.20 | 10.40 | 10.06 | 10.35 | 1,394,565 | +0.13(+1.29%) |
Sep 06, 2002 | 10.29 | 10.36 | 10.22 | 10.22 | 1,600,529 | +0.02(+0.16%) |
Sep 05, 2002 | 10.18 | 10.26 | 9.975 | 10.20 | 1,361,994 | -0.03(-0.27%) |
Sep 04, 2002 | 10.12 | 10.23 | 10.07 | 10.23 | 2,506,050 | +0.09(+0.91%) |