Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.96 | 11.01 | 10.83 | 10.86 | 2,416,544 | -0.27(-2.43%) |
Nov 27, 2002 | 10.79 | 11.14 | 10.72 | 11.13 | 3,046,960 | +0.43(+4.05%) |
Nov 26, 2002 | 10.75 | 10.80 | 10.63 | 10.70 | 3,998,691 | -0.19(-1.75%) |
Nov 25, 2002 | 11.13 | 11.18 | 10.77 | 10.89 | 4,610,924 | -0.28(-2.52%) |
Nov 22, 2002 | 11.14 | 11.35 | 11.09 | 11.17 | 3,786,185 | +0.01(+0.09%) |
Nov 21, 2002 | 11.33 | 11.55 | 11.16 | 11.16 | 10,108,521 | -0.24(-2.10%) |
Nov 20, 2002 | 11.21 | 11.40 | 11.09 | 11.40 | 3,218,271 | +0.15(+1.38%) |
Nov 19, 2002 | 11.15 | 11.30 | 11.08 | 11.24 | 2,276,200 | +0.13(+1.14%) |
Nov 18, 2002 | 11.44 | 11.44 | 10.95 | 11.12 | 5,115,768 | -0.27(-2.35%) |
Nov 15, 2002 | 11.21 | 11.40 | 11.10 | 11.38 | 3,614,021 | -0.04(-0.34%) |
Nov 14, 2002 | 11.40 | 11.43 | 11.21 | 11.42 | 3,365,435 | +0.10(+0.87%) |
Nov 13, 2002 | 11.20 | 11.44 | 11.13 | 11.32 | 4,747,860 | +0.13(+1.13%) |
Nov 12, 2002 | 10.98 | 11.27 | 10.92 | 11.20 | 5,383,389 | +0.43(+3.99%) |
Nov 11, 2002 | 10.79 | 10.88 | 10.70 | 10.77 | 2,732,746 | -0.02(-0.23%) |
Nov 08, 2002 | 10.75 | 11.02 | 10.70 | 10.79 | 2,338,133 | -0.01(-0.13%) |
Nov 07, 2002 | 11.12 | 11.19 | 10.74 | 10.81 | 3,262,875 | -0.39(-3.46%) |
Nov 06, 2002 | 11.18 | 11.23 | 10.95 | 11.19 | 3,647,261 | +0.01(+0.13%) |
Nov 05, 2002 | 11.17 | 11.26 | 11.06 | 11.18 | 3,700,955 | +0.01(+0.09%) |
Nov 04, 2002 | 11.10 | 11.42 | 11.09 | 11.17 | 3,794,708 | +0.16(+1.44%) |
Nov 01, 2002 | 10.79 | 11.03 | 10.65 | 11.01 | 4,028,521 | +0.30(+2.76%) |
Oct 31, 2002 | 10.84 | 10.93 | 10.66 | 10.71 | 4,882,238 | -0.12(-1.10%) |
Oct 30, 2002 | 10.84 | 10.99 | 10.70 | 10.83 | 4,671,153 | -0.01(-0.06%) |
Oct 29, 2002 | 10.96 | 10.97 | 10.56 | 10.84 | 5,224,862 | -0.12(-1.12%) |
Oct 28, 2002 | 11.09 | 11.16 | 10.76 | 10.96 | 5,308,955 | -0.19(-1.70%) |
Oct 25, 2002 | 11.25 | 11.25 | 10.56 | 11.15 | 7,057,299 | -0.09(-0.78%) |
Oct 24, 2002 | 11.34 | 11.36 | 11.14 | 11.24 | 4,482,511 | -0.16(-1.39%) |
Oct 23, 2002 | 11.26 | 11.47 | 11.02 | 11.40 | 9,032,071 | +0.28(+2.50%) |
Oct 22, 2002 | 11.35 | 11.35 | 10.98 | 11.12 | 5,712,375 | -0.28(-2.44%) |
Oct 21, 2002 | 11.14 | 11.43 | 11.06 | 11.40 | 4,885,932 | +0.10(+0.84%) |
Oct 18, 2002 | 11.21 | 11.52 | 11.17 | 11.31 | 4,621,436 | -0.13(-1.17%) |
Oct 17, 2002 | 11.51 | 11.58 | 11.15 | 11.44 | 8,177,501 | +0.16(+1.40%) |
Oct 16, 2002 | 11.32 | 11.41 | 11.16 | 11.28 | 9,315,885 | -0.39(-3.38%) |
Oct 15, 2002 | 11.42 | 11.77 | 11.42 | 11.68 | 8,038,577 | +0.38(+3.40%) |
Oct 14, 2002 | 11.04 | 11.32 | 10.98 | 11.29 | 4,477,398 | +0.25(+2.26%) |
Oct 11, 2002 | 10.67 | 11.12 | 10.67 | 11.04 | 4,469,727 | +0.45(+4.22%) |
Oct 10, 2002 | 10.28 | 10.70 | 10.18 | 10.59 | 5,690,784 | +0.38(+3.72%) |
Oct 09, 2002 | 10.63 | 10.67 | 10.14 | 10.21 | 5,856,698 | -0.49(-4.54%) |
Oct 08, 2002 | 10.45 | 10.83 | 10.44 | 10.70 | 8,859,623 | +0.26(+2.50%) |
Oct 07, 2002 | 11.19 | 11.22 | 10.44 | 10.44 | 7,990,564 | -0.51(-4.66%) |
Oct 04, 2002 | 11.22 | 11.25 | 10.75 | 10.95 | 7,164,973 | -0.07(-0.61%) |
Oct 03, 2002 | 11.19 | 11.53 | 10.95 | 11.02 | 12,439,552 | -0.27(-2.37%) |
Oct 02, 2002 | 11.23 | 11.44 | 11.20 | 11.28 | 8,262,162 | -0.06(-0.53%) |
Oct 01, 2002 | 10.79 | 11.35 | 10.72 | 11.34 | 7,019,514 | +0.54(+5.02%) |
Sep 30, 2002 | 10.67 | 10.91 | 10.39 | 10.80 | 7,009,571 | +0.09(+0.85%) |
Sep 27, 2002 | 10.74 | 10.87 | 10.66 | 10.71 | 6,270,914 | -0.02(-0.23%) |
Sep 26, 2002 | 10.35 | 10.74 | 10.30 | 10.74 | 5,318,898 | +0.56(+5.46%) |
Sep 25, 2002 | 10.10 | 10.30 | 10.02 | 10.18 | 5,551,575 | +0.23(+2.30%) |
Sep 24, 2002 | 10.38 | 10.40 | 9.951 | 9.951 | 7,374,354 | -0.46(-4.46%) |
Sep 23, 2002 | 10.33 | 10.49 | 10.24 | 10.42 | 3,980,509 | -0.01(-0.10%) |
Sep 20, 2002 | 10.42 | 10.54 | 10.38 | 10.43 | 9,178,097 | +0.01(+0.10%) |
Sep 19, 2002 | 10.42 | 10.51 | 10.39 | 10.42 | 3,934,485 | -0.13(-1.20%) |
Sep 18, 2002 | 10.40 | 10.62 | 10.37 | 10.54 | 3,886,756 | +0.01(+0.13%) |
Sep 17, 2002 | 10.82 | 10.83 | 10.48 | 10.53 | 3,683,909 | -0.14(-1.35%) |
Sep 16, 2002 | 10.56 | 10.71 | 10.49 | 10.67 | 113,639 | +0.08(+0.73%) |
Sep 13, 2002 | 10.45 | 10.63 | 10.42 | 10.59 | 3,615,726 | +0.15(+1.41%) |
Sep 12, 2002 | 10.59 | 10.63 | 10.42 | 10.45 | 2,936,729 | -0.16(-1.49%) |
Sep 11, 2002 | 10.74 | 10.77 | 10.61 | 10.61 | 2,486,433 | -0.03(-0.26%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.41 | 10.63 | 3,400,947 | +0.08(+0.80%) |
Sep 09, 2002 | 10.36 | 10.61 | 10.24 | 10.55 | 2,918,263 | +0.18(+1.77%) |
Sep 06, 2002 | 10.42 | 10.51 | 10.31 | 10.37 | 3,029,062 | -0.01(-0.10%) |
Sep 05, 2002 | 10.17 | 10.42 | 10.07 | 10.38 | 4,109,774 | +0.08(+0.79%) |
Sep 04, 2002 | 10.31 | 10.35 | 10.14 | 10.30 | 5,832,265 | -0.02(-0.17%) |