Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.12 | 12.17 | 11.97 | 12.00 | 2,347,501 | -0.05(-0.44%) |
Nov 27, 2002 | 11.81 | 12.15 | 11.74 | 12.05 | 6,666,840 | +0.26(+2.23%) |
Nov 26, 2002 | 11.87 | 11.93 | 11.71 | 11.79 | 5,659,676 | -0.16(-1.32%) |
Nov 25, 2002 | 11.85 | 12.05 | 11.68 | 11.95 | 6,265,324 | +0.16(+1.34%) |
Nov 22, 2002 | 11.70 | 12.02 | 11.60 | 11.79 | 7,012,378 | +0.03(+0.27%) |
Nov 21, 2002 | 11.31 | 11.88 | 11.29 | 11.76 | 9,306,824 | +0.42(+3.71%) |
Nov 20, 2002 | 11.17 | 11.39 | 10.91 | 11.34 | 8,145,438 | +0.19(+1.71%) |
Nov 19, 2002 | 10.94 | 11.18 | 10.80 | 11.14 | 10,065,344 | +0.16(+1.42%) |
Nov 18, 2002 | 11.12 | 11.21 | 10.89 | 10.99 | 8,116,662 | -0.11(-0.96%) |
Nov 15, 2002 | 10.80 | 11.11 | 10.76 | 11.10 | 10,454,047 | +0.15(+1.34%) |
Nov 14, 2002 | 11.59 | 11.61 | 10.78 | 10.95 | 26,003,938 | -0.81(-6.87%) |
Nov 13, 2002 | 11.94 | 12.11 | 11.55 | 11.76 | 12,752,988 | -0.31(-2.54%) |
Nov 12, 2002 | 11.57 | 12.22 | 11.57 | 12.06 | 7,825,079 | +0.54(+4.71%) |
Nov 11, 2002 | 11.77 | 11.79 | 11.51 | 11.52 | 5,074,487 | -0.25(-2.10%) |
Nov 08, 2002 | 11.84 | 11.99 | 11.64 | 11.77 | 6,933,694 | -0.09(-0.75%) |
Nov 07, 2002 | 12.12 | 12.23 | 11.74 | 11.86 | 6,038,937 | -0.32(-2.67%) |
Nov 06, 2002 | 12.05 | 12.20 | 11.87 | 12.18 | 6,279,037 | +0.22(+1.80%) |
Nov 05, 2002 | 11.50 | 12.01 | 11.50 | 11.97 | 6,326,922 | +0.40(+3.46%) |
Nov 04, 2002 | 12.15 | 12.24 | 11.48 | 11.57 | 10,779,127 | -0.45(-3.72%) |
Nov 01, 2002 | 11.56 | 12.12 | 11.39 | 12.01 | 8,865,066 | +0.46(+4.03%) |
Oct 31, 2002 | 11.34 | 11.73 | 11.32 | 11.55 | 8,189,052 | +0.22(+1.90%) |
Oct 30, 2002 | 11.04 | 11.48 | 11.00 | 11.33 | 6,345,807 | +0.34(+3.14%) |
Oct 29, 2002 | 11.00 | 11.14 | 10.79 | 10.99 | 5,662,149 | +0.02(+0.20%) |
Oct 28, 2002 | 11.19 | 11.22 | 10.90 | 10.96 | 7,181,438 | -0.14(-1.26%) |
Oct 25, 2002 | 11.01 | 11.28 | 10.80 | 11.10 | 7,804,418 | +0.10(+0.87%) |
Oct 24, 2002 | 11.83 | 11.89 | 10.97 | 11.01 | 10,645,138 | -0.83(-7.02%) |
Oct 23, 2002 | 11.48 | 11.89 | 11.32 | 11.84 | 8,154,430 | +0.34(+2.96%) |
Oct 22, 2002 | 11.18 | 11.53 | 11.06 | 11.50 | 7,886,902 | +0.18(+1.59%) |
Oct 21, 2002 | 11.38 | 11.40 | 11.16 | 11.32 | 6,791,162 | -0.12(-1.05%) |
Oct 18, 2002 | 11.40 | 11.51 | 11.03 | 11.44 | 12,230,971 | -0.12(-1.08%) |
Oct 17, 2002 | 11.19 | 11.68 | 11.18 | 11.56 | 12,589,998 | +0.48(+4.29%) |
Oct 16, 2002 | 10.86 | 11.12 | 10.75 | 11.09 | 8,116,844 | +0.07(+0.67%) |
Oct 15, 2002 | 10.99 | 11.08 | 10.79 | 11.02 | 7,570,365 | +0.30(+2.78%) |
Oct 14, 2002 | 10.42 | 10.72 | 10.40 | 10.72 | 5,243,772 | +0.19(+1.77%) |
Oct 11, 2002 | 10.12 | 10.70 | 10.04 | 10.53 | 8,172,865 | +0.51(+5.06%) |
Oct 10, 2002 | 10.06 | 10.24 | 9.828 | 10.02 | 9,981,264 | -0.18(-1.81%) |
Oct 09, 2002 | 10.02 | 10.33 | 9.953 | 10.21 | 8,261,217 | +0.10(+1.01%) |
Oct 08, 2002 | 9.819 | 10.29 | 9.819 | 10.11 | 7,827,552 | +0.36(+3.70%) |
Oct 07, 2002 | 9.997 | 10.02 | 9.563 | 9.746 | 9,331,329 | -0.29(-2.92%) |
Oct 04, 2002 | 10.24 | 10.33 | 9.959 | 10.04 | 9,669,799 | -0.15(-1.51%) |
Oct 03, 2002 | 10.48 | 10.58 | 10.19 | 10.19 | 6,684,151 | -0.29(-2.76%) |
Oct 02, 2002 | 10.49 | 10.71 | 10.44 | 10.48 | 6,798,356 | -0.06(-0.61%) |
Oct 01, 2002 | 10.14 | 10.56 | 9.955 | 10.55 | 6,454,392 | +0.42(+4.15%) |
Sep 30, 2002 | 10.12 | 10.29 | 9.964 | 10.13 | 9,104,328 | -0.05(-0.48%) |
Sep 27, 2002 | 9.908 | 10.38 | 9.900 | 10.18 | 8,983,093 | +0.26(+2.58%) |
Sep 26, 2002 | 9.922 | 10.03 | 9.841 | 9.919 | 9,372,469 | +0.06(+0.63%) |
Sep 25, 2002 | 9.741 | 9.908 | 9.599 | 9.857 | 12,226,475 | +0.20(+2.03%) |
Sep 24, 2002 | 9.675 | 9.862 | 9.595 | 9.661 | 8,376,321 | -0.09(-0.96%) |
Sep 23, 2002 | 9.833 | 9.855 | 9.608 | 9.755 | 5,657,653 | -0.08(-0.84%) |
Sep 20, 2002 | 9.930 | 9.946 | 9.768 | 9.837 | 8,871,444 | -0.07(-0.74%) |
Sep 19, 2002 | 10.12 | 10.12 | 9.906 | 9.910 | 7,555,977 | -0.28(-2.79%) |
Sep 18, 2002 | 10.21 | 10.34 | 10.12 | 10.20 | 7,384,717 | -0.11(-1.08%) |
Sep 17, 2002 | 10.65 | 10.69 | 10.26 | 10.31 | 7,296,190 | -0.29(-2.71%) |
Sep 16, 2002 | 10.48 | 10.65 | 10.36 | 10.59 | 5,604,597 | +0.08(+0.76%) |
Sep 13, 2002 | 10.38 | 10.59 | 10.29 | 10.51 | 4,632,416 | +0.12(+1.18%) |
Sep 12, 2002 | 10.35 | 10.58 | 10.27 | 10.39 | 7,752,914 | -0.01(-0.09%) |
Sep 11, 2002 | 10.73 | 10.89 | 10.37 | 10.40 | 6,839,497 | -0.30(-2.77%) |
Sep 10, 2002 | 10.58 | 10.71 | 10.48 | 10.70 | 6,558,930 | +0.14(+1.37%) |
Sep 09, 2002 | 10.31 | 10.68 | 10.02 | 10.55 | 6,883,889 | +0.23(+2.22%) |
Sep 06, 2002 | 10.10 | 10.37 | 10.02 | 10.32 | 5,734,989 | +0.34(+3.39%) |
Sep 05, 2002 | 9.944 | 10.09 | 9.886 | 9.984 | 7,385,119 | -0.14(-1.41%) |
Sep 04, 2002 | 9.833 | 10.24 | 9.793 | 10.13 | 11,317,780 | +0.31(+3.17%) |