Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.51 | 11.51 | 11.25 | 11.26 | 311,193 | +0.31(+2.84%) |
Nov 27, 2002 | 10.61 | 10.95 | 10.61 | 10.95 | 176,173 | +0.36(+3.37%) |
Nov 26, 2002 | 10.78 | 10.78 | 10.59 | 10.59 | 255,735 | -0.15(-1.43%) |
Nov 25, 2002 | 10.72 | 10.94 | 10.70 | 10.74 | 331,573 | +0.00(+0.00%) |
Nov 22, 2002 | 10.82 | 10.97 | 10.74 | 10.74 | 334,905 | -0.07(-0.61%) |
Nov 21, 2002 | 10.34 | 10.91 | 10.34 | 10.81 | 251,619 | +0.54(+5.22%) |
Nov 20, 2002 | 10.21 | 10.44 | 10.15 | 10.27 | 298,651 | -0.07(-0.64%) |
Nov 19, 2002 | 10.42 | 10.51 | 10.32 | 10.34 | 150,893 | -0.08(-0.78%) |
Nov 18, 2002 | 10.41 | 10.54 | 10.36 | 10.42 | 156,380 | +0.01(+0.10%) |
Nov 15, 2002 | 10.23 | 10.48 | 10.14 | 10.41 | 317,464 | +0.05(+0.44%) |
Nov 14, 2002 | 10.28 | 10.43 | 10.28 | 10.36 | 740,946 | +0.30(+2.94%) |
Nov 13, 2002 | 10.08 | 10.21 | 9.986 | 10.07 | 397,222 | -0.02(-0.15%) |
Nov 12, 2002 | 10.00 | 10.18 | 9.986 | 10.08 | 437,983 | +0.20(+2.01%) |
Nov 11, 2002 | 10.05 | 10.05 | 9.859 | 9.884 | 162,455 | -0.28(-2.76%) |
Nov 08, 2002 | 10.09 | 10.26 | 10.05 | 10.16 | 245,348 | +0.11(+1.12%) |
Nov 07, 2002 | 9.900 | 10.19 | 9.884 | 10.05 | 154,812 | -0.36(-3.43%) |
Nov 06, 2002 | 10.15 | 10.43 | 10.12 | 10.41 | 352,150 | +0.18(+1.75%) |
Nov 05, 2002 | 10.18 | 10.40 | 10.18 | 10.23 | 376,253 | +0.10(+1.01%) |
Nov 04, 2002 | 10.21 | 10.27 | 10.12 | 10.13 | 442,294 | +0.08(+0.76%) |
Nov 01, 2002 | 9.925 | 10.08 | 9.849 | 10.05 | 281,602 | +0.15(+1.55%) |
Oct 31, 2002 | 9.874 | 10.01 | 9.757 | 9.900 | 267,493 | +0.10(+1.04%) |
Oct 30, 2002 | 9.726 | 9.900 | 9.696 | 9.798 | 126,397 | +0.08(+0.79%) |
Oct 29, 2002 | 9.941 | 9.941 | 9.522 | 9.721 | 194,201 | -0.18(-1.80%) |
Oct 28, 2002 | 10.00 | 10.15 | 9.798 | 9.900 | 229,083 | +0.07(+0.67%) |
Oct 25, 2002 | 9.491 | 9.833 | 9.476 | 9.833 | 377,429 | +0.04(+0.36%) |
Oct 24, 2002 | 9.879 | 10.02 | 9.747 | 9.798 | 307,666 | -0.15(-1.54%) |
Oct 23, 2002 | 10.05 | 10.05 | 9.787 | 9.951 | 455,816 | -0.41(-3.94%) |
Oct 22, 2002 | 10.15 | 10.36 | 10.14 | 10.36 | 174,213 | +0.11(+1.10%) |
Oct 21, 2002 | 9.925 | 10.26 | 9.925 | 10.25 | 344,703 | +0.38(+3.88%) |
Oct 18, 2002 | 9.941 | 10.01 | 9.742 | 9.864 | 281,994 | -0.05(-0.51%) |
Oct 17, 2002 | 10.26 | 10.26 | 9.849 | 9.915 | 644,726 | +0.11(+1.09%) |
Oct 16, 2002 | 9.696 | 9.951 | 9.670 | 9.808 | 345,291 | +0.21(+2.18%) |
Oct 15, 2002 | 9.440 | 9.655 | 9.440 | 9.599 | 1,093,292 | +0.45(+4.91%) |
Oct 14, 2002 | 9.287 | 9.287 | 9.083 | 9.150 | 184,403 | -0.27(-2.82%) |
Oct 11, 2002 | 9.389 | 9.507 | 9.267 | 9.415 | 349,798 | +0.32(+3.48%) |
Oct 10, 2002 | 8.573 | 9.099 | 8.547 | 9.099 | 573,591 | +0.32(+3.66%) |
Oct 09, 2002 | 8.736 | 8.838 | 8.568 | 8.777 | 765,441 | -0.29(-3.21%) |
Oct 08, 2002 | 9.236 | 9.267 | 8.996 | 9.068 | 446,409 | -0.61(-6.28%) |
Oct 07, 2002 | 9.696 | 9.777 | 9.491 | 9.675 | 614,156 | -0.56(-5.48%) |
Oct 04, 2002 | 10.30 | 10.37 | 10.18 | 10.24 | 226,928 | -0.47(-4.39%) |
Oct 03, 2002 | 10.61 | 10.75 | 10.59 | 10.71 | 331,181 | -0.02(-0.19%) |
Oct 02, 2002 | 10.92 | 11.02 | 10.69 | 10.73 | 212,230 | -0.54(-4.80%) |
Oct 01, 2002 | 10.75 | 11.27 | 10.74 | 11.27 | 601,614 | +0.51(+4.74%) |
Sep 30, 2002 | 10.79 | 10.87 | 10.68 | 10.76 | 167,354 | -0.26(-2.36%) |
Sep 27, 2002 | 11.09 | 11.18 | 10.95 | 11.02 | 472,473 | -0.01(-0.05%) |
Sep 26, 2002 | 10.77 | 11.11 | 10.73 | 11.02 | 226,340 | +0.41(+3.90%) |
Sep 25, 2002 | 10.65 | 10.65 | 10.36 | 10.61 | 965,718 | -0.18(-1.70%) |
Sep 24, 2002 | 10.30 | 10.81 | 10.23 | 10.79 | 204,000 | +0.07(+0.62%) |
Sep 23, 2002 | 10.74 | 10.79 | 10.56 | 10.73 | 148,150 | -0.55(-4.89%) |
Sep 20, 2002 | 11.34 | 11.35 | 11.15 | 11.28 | 191,850 | -0.07(-0.58%) |
Sep 19, 2002 | 11.37 | 11.49 | 11.28 | 11.34 | 187,931 | +0.01(+0.04%) |
Sep 18, 2002 | 11.25 | 11.43 | 11.24 | 11.34 | 231,631 | -0.19(-1.68%) |
Sep 17, 2002 | 11.63 | 11.66 | 11.48 | 11.53 | 140,899 | -0.10(-0.83%) |
Sep 16, 2002 | 11.50 | 11.68 | 11.50 | 11.63 | 193,614 | +0.10(+0.89%) |
Sep 13, 2002 | 11.53 | 11.53 | 11.40 | 11.53 | 163,631 | -0.07(-0.62%) |
Sep 12, 2002 | 11.62 | 11.74 | 11.50 | 11.60 | 121,106 | -0.05(-0.44%) |
Sep 11, 2002 | 11.79 | 11.79 | 11.61 | 11.65 | 48,011 | +0.03(+0.26%) |
Sep 10, 2002 | 11.48 | 11.62 | 11.38 | 11.62 | 228,495 | +0.11(+0.98%) |
Sep 09, 2002 | 11.38 | 11.60 | 11.30 | 11.51 | 2,782,711 | -0.05(-0.40%) |
Sep 06, 2002 | 11.48 | 11.61 | 11.41 | 11.55 | 183,619 | +0.19(+1.66%) |
Sep 05, 2002 | 11.00 | 11.38 | 10.98 | 11.36 | 667,262 | +0.20(+1.83%) |
Sep 04, 2002 | 10.72 | 11.20 | 10.72 | 11.16 | 392,323 | +0.04(+0.32%) |