Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.70 | 13.00 | 12.70 | 12.99 | 986,000 | +0.28(+2.22%) |
Nov 27, 2002 | 12.55 | 12.94 | 12.55 | 12.71 | 2,622,200 | +0.18(+1.46%) |
Nov 26, 2002 | 13.13 | 13.19 | 12.46 | 12.53 | 4,239,000 | -0.69(-5.18%) |
Nov 25, 2002 | 12.97 | 13.25 | 12.88 | 13.21 | 3,013,400 | +0.29(+2.20%) |
Nov 22, 2002 | 12.88 | 13.14 | 12.81 | 12.93 | 2,290,800 | -0.13(-1.01%) |
Nov 21, 2002 | 12.32 | 13.18 | 12.31 | 13.06 | 4,840,000 | +0.72(+5.85%) |
Nov 20, 2002 | 11.97 | 12.34 | 11.94 | 12.34 | 2,274,000 | +0.35(+2.88%) |
Nov 19, 2002 | 12.08 | 12.16 | 11.93 | 11.99 | 3,636,800 | -0.22(-1.78%) |
Nov 18, 2002 | 12.44 | 12.50 | 12.12 | 12.21 | 1,906,600 | -0.27(-2.14%) |
Nov 15, 2002 | 12.05 | 12.50 | 11.98 | 12.48 | 4,032,400 | +0.25(+2.00%) |
Nov 14, 2002 | 11.75 | 12.27 | 11.61 | 12.23 | 6,359,800 | +0.95(+8.39%) |
Nov 13, 2002 | 11.34 | 11.53 | 11.13 | 11.29 | 3,165,200 | -0.08(-0.66%) |
Nov 12, 2002 | 11.21 | 11.59 | 11.20 | 11.36 | 2,349,400 | +0.18(+1.56%) |
Nov 11, 2002 | 11.62 | 11.67 | 11.05 | 11.19 | 2,249,400 | -0.44(-3.77%) |
Nov 08, 2002 | 11.47 | 11.78 | 11.27 | 11.63 | 2,593,800 | +0.12(+1.07%) |
Nov 07, 2002 | 11.73 | 11.80 | 11.34 | 11.50 | 3,049,000 | -0.34(-2.83%) |
Nov 06, 2002 | 11.97 | 12.05 | 11.42 | 11.84 | 5,969,800 | -0.22(-1.86%) |
Nov 05, 2002 | 11.46 | 12.13 | 11.38 | 12.06 | 18,180,600 | +1.66(+15.95%) |
Nov 04, 2002 | 9.995 | 10.70 | 9.992 | 10.40 | 4,136,200 | +0.49(+4.97%) |
Nov 01, 2002 | 9.445 | 9.943 | 9.262 | 9.910 | 2,348,200 | +0.45(+4.73%) |
Oct 31, 2002 | 9.390 | 9.622 | 9.252 | 9.463 | 2,080,200 | +0.09(+0.99%) |
Oct 30, 2002 | 9.203 | 9.688 | 9.182 | 9.370 | 2,937,688 | +0.18(+1.99%) |
Oct 29, 2002 | 9.357 | 9.387 | 8.930 | 9.188 | 3,246,686 | -0.16(-1.76%) |
Oct 28, 2002 | 9.345 | 9.565 | 9.155 | 9.352 | 3,106,800 | +0.03(+0.38%) |
Oct 25, 2002 | 8.938 | 9.432 | 8.865 | 9.318 | 2,678,800 | +0.32(+3.56%) |
Oct 24, 2002 | 9.143 | 9.250 | 8.865 | 8.998 | 3,606,000 | -0.14(-1.56%) |
Oct 23, 2002 | 8.912 | 9.242 | 8.650 | 9.140 | 3,906,846 | +0.27(+2.99%) |
Oct 22, 2002 | 9.232 | 9.232 | 8.780 | 8.875 | 2,708,000 | -0.52(-5.50%) |
Oct 21, 2002 | 8.953 | 9.502 | 8.790 | 9.392 | 2,265,000 | +0.35(+3.89%) |
Oct 18, 2002 | 9.133 | 9.223 | 8.800 | 9.040 | 3,009,608 | -0.21(-2.27%) |
Oct 17, 2002 | 9.440 | 9.795 | 9.065 | 9.250 | 4,184,656 | +0.05(+0.52%) |
Oct 16, 2002 | 9.275 | 9.375 | 8.935 | 9.203 | 4,212,894 | -0.35(-3.71%) |
Oct 15, 2002 | 9.785 | 9.950 | 9.275 | 9.557 | 6,673,200 | -0.17(-1.75%) |
Oct 14, 2002 | 9.585 | 9.797 | 9.525 | 9.727 | 1,773,686 | -0.01(-0.05%) |
Oct 11, 2002 | 9.265 | 9.860 | 9.250 | 9.732 | 4,083,000 | +0.55(+6.02%) |
Oct 10, 2002 | 8.592 | 9.182 | 8.537 | 9.180 | 3,625,200 | +0.58(+6.71%) |
Oct 09, 2002 | 8.197 | 8.795 | 8.008 | 8.602 | 4,790,800 | +0.29(+3.55%) |
Oct 08, 2002 | 8.293 | 8.525 | 7.953 | 8.307 | 3,411,800 | +0.15(+1.84%) |
Oct 07, 2002 | 8.592 | 8.700 | 8.113 | 8.158 | 3,215,200 | -0.56(-6.42%) |
Oct 04, 2002 | 8.602 | 8.912 | 8.600 | 8.717 | 5,117,692 | +0.19(+2.20%) |
Oct 03, 2002 | 8.943 | 9.209 | 8.137 | 8.530 | 9,478,000 | -0.12(-1.39%) |
Oct 02, 2002 | 9.283 | 9.338 | 8.630 | 8.650 | 9,581,400 | -0.81(-8.61%) |
Oct 01, 2002 | 9.595 | 9.600 | 8.568 | 9.465 | 11,817,666 | -0.07(-0.76%) |
Sep 30, 2002 | 9.815 | 9.875 | 9.375 | 9.537 | 3,791,600 | -0.31(-3.20%) |
Sep 27, 2002 | 10.11 | 10.40 | 9.815 | 9.852 | 4,200,600 | -0.30(-2.91%) |
Sep 26, 2002 | 10.70 | 10.82 | 10.09 | 10.15 | 3,762,200 | -0.53(-4.99%) |
Sep 25, 2002 | 10.38 | 10.76 | 10.19 | 10.68 | 3,367,800 | +0.29(+2.79%) |
Sep 24, 2002 | 10.06 | 10.52 | 10.06 | 10.39 | 2,739,734 | +0.14(+1.36%) |
Sep 23, 2002 | 10.50 | 10.50 | 10.10 | 10.25 | 3,578,700 | -0.31(-2.94%) |
Sep 20, 2002 | 10.57 | 10.74 | 10.50 | 10.56 | 3,526,000 | +0.03(+0.24%) |
Sep 19, 2002 | 10.59 | 10.62 | 10.41 | 10.54 | 3,113,400 | -0.21(-1.98%) |
Sep 18, 2002 | 10.94 | 10.95 | 10.55 | 10.75 | 3,115,446 | -0.23(-2.10%) |
Sep 17, 2002 | 11.25 | 11.35 | 10.93 | 10.98 | 2,661,600 | -0.15(-1.35%) |
Sep 16, 2002 | 11.19 | 11.25 | 11.00 | 11.13 | 1,485,600 | -0.07(-0.58%) |
Sep 13, 2002 | 11.09 | 11.22 | 11.01 | 11.19 | 1,680,352 | +0.07(+0.61%) |
Sep 12, 2002 | 11.45 | 11.45 | 11.11 | 11.12 | 2,174,104 | -0.38(-3.28%) |
Sep 11, 2002 | 11.39 | 11.71 | 11.39 | 11.50 | 3,565,200 | +0.14(+1.28%) |
Sep 10, 2002 | 11.02 | 11.47 | 11.00 | 11.36 | 3,301,226 | +0.30(+2.74%) |
Sep 09, 2002 | 10.54 | 11.19 | 10.45 | 11.05 | 3,804,200 | +0.43(+4.07%) |
Sep 06, 2002 | 10.40 | 10.75 | 10.40 | 10.62 | 3,087,400 | +0.38(+3.68%) |
Sep 05, 2002 | 10.48 | 10.49 | 10.19 | 10.24 | 2,783,800 | -0.36(-3.35%) |
Sep 04, 2002 | 10.28 | 10.63 | 10.19 | 10.60 | 3,072,000 | +0.21(+1.97%) |