Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.51 | 10.51 | 10.37 | 10.38 | 1,245,058 | -0.15(-1.43%) |
Nov 27, 2002 | 10.49 | 10.61 | 10.46 | 10.53 | 2,465,317 | +0.23(+2.24%) |
Nov 26, 2002 | 10.48 | 10.55 | 10.28 | 10.30 | 2,586,030 | -0.38(-3.57%) |
Nov 25, 2002 | 10.46 | 10.76 | 10.40 | 10.68 | 4,920,059 | -0.05(-0.51%) |
Nov 22, 2002 | 10.78 | 10.94 | 10.70 | 10.73 | 2,461,670 | -0.22(-2.00%) |
Nov 21, 2002 | 10.88 | 10.97 | 10.85 | 10.95 | 2,055,039 | +0.08(+0.76%) |
Nov 20, 2002 | 10.69 | 10.90 | 10.68 | 10.87 | 2,268,384 | -0.01(-0.08%) |
Nov 19, 2002 | 10.89 | 11.01 | 10.87 | 10.88 | 1,485,755 | -0.01(-0.08%) |
Nov 18, 2002 | 11.09 | 11.10 | 10.89 | 10.89 | 2,580,560 | -0.15(-1.32%) |
Nov 15, 2002 | 10.88 | 11.03 | 10.81 | 11.03 | 1,642,572 | +0.13(+1.23%) |
Nov 14, 2002 | 10.90 | 10.90 | 10.80 | 10.90 | 2,529,138 | +0.12(+1.09%) |
Nov 13, 2002 | 10.79 | 10.95 | 10.64 | 10.78 | 3,855,158 | -0.01(-0.13%) |
Nov 12, 2002 | 10.86 | 10.89 | 10.77 | 10.79 | 2,455,835 | +0.20(+1.92%) |
Nov 11, 2002 | 10.69 | 10.69 | 10.57 | 10.59 | 2,851,526 | -0.31(-2.84%) |
Nov 08, 2002 | 10.78 | 10.92 | 10.69 | 10.90 | 5,204,154 | +0.74(+7.26%) |
Nov 07, 2002 | 10.12 | 10.21 | 10.04 | 10.16 | 4,550,626 | +0.51(+5.28%) |
Nov 06, 2002 | 9.800 | 9.841 | 9.556 | 9.652 | 7,681,507 | -0.01(-0.06%) |
Nov 05, 2002 | 9.515 | 9.775 | 9.515 | 9.657 | 4,416,784 | +0.17(+1.79%) |
Nov 04, 2002 | 9.803 | 9.803 | 9.375 | 9.487 | 9,009,715 | -0.22(-2.32%) |
Nov 01, 2002 | 10.04 | 10.05 | 9.515 | 9.712 | 12,018,788 | -0.58(-5.67%) |
Oct 31, 2002 | 10.22 | 10.46 | 10.08 | 10.30 | 2,940,146 | +0.14(+1.40%) |
Oct 30, 2002 | 9.885 | 10.16 | 9.836 | 10.15 | 1,666,277 | +0.17(+1.73%) |
Oct 29, 2002 | 10.07 | 10.11 | 9.737 | 9.981 | 1,737,757 | -0.07(-0.65%) |
Oct 28, 2002 | 10.22 | 10.23 | 10.03 | 10.05 | 2,000,335 | -0.24(-2.32%) |
Oct 25, 2002 | 10.14 | 10.31 | 9.912 | 10.29 | 2,244,314 | +0.43(+4.34%) |
Oct 24, 2002 | 10.02 | 10.20 | 9.855 | 9.858 | 2,951,816 | -0.12(-1.24%) |
Oct 23, 2002 | 9.967 | 10.02 | 9.693 | 9.981 | 3,153,491 | -0.03(-0.27%) |
Oct 22, 2002 | 9.940 | 10.03 | 9.844 | 10.01 | 2,776,764 | -0.17(-1.67%) |
Oct 21, 2002 | 9.893 | 10.19 | 9.833 | 10.18 | 984,668 | -0.06(-0.62%) |
Oct 18, 2002 | 10.12 | 10.24 | 10.03 | 10.24 | 3,867,558 | +0.01(+0.05%) |
Oct 17, 2002 | 10.16 | 10.37 | 10.06 | 10.24 | 4,289,142 | +0.57(+5.90%) |
Oct 16, 2002 | 9.723 | 9.803 | 9.603 | 9.666 | 4,559,743 | -0.37(-3.69%) |
Oct 15, 2002 | 10.04 | 10.12 | 9.937 | 10.04 | 5,031,655 | +0.00(+0.00%) |
Oct 14, 2002 | 9.940 | 10.41 | 9.874 | 10.04 | 11,560,006 | +1.11(+12.44%) |
Oct 11, 2002 | 8.775 | 9.021 | 8.665 | 8.925 | 109,407 | +0.32(+3.73%) |
Oct 10, 2002 | 8.547 | 8.673 | 8.459 | 8.605 | 5,893,057 | +0.04(+0.51%) |
Oct 09, 2002 | 8.407 | 8.596 | 8.391 | 8.561 | 291,753 | +0.07(+0.77%) |
Oct 08, 2002 | 8.687 | 8.687 | 8.270 | 8.495 | 4,157,488 | -0.19(-2.21%) |
Oct 07, 2002 | 8.720 | 8.816 | 8.624 | 8.687 | 3,273,110 | -0.17(-1.92%) |
Oct 04, 2002 | 8.838 | 9.062 | 8.733 | 8.857 | 4,376,668 | -0.29(-3.18%) |
Oct 03, 2002 | 9.172 | 9.342 | 9.076 | 9.147 | 4,960,540 | +0.25(+2.77%) |
Oct 02, 2002 | 8.988 | 9.208 | 8.881 | 8.901 | 5,397,441 | +0.11(+1.28%) |
Oct 01, 2002 | 8.610 | 8.813 | 8.473 | 8.788 | 3,736,633 | +0.41(+4.84%) |
Sep 30, 2002 | 8.495 | 8.495 | 8.166 | 8.382 | 2,371,956 | -0.12(-1.39%) |
Sep 27, 2002 | 8.722 | 8.807 | 8.500 | 8.500 | 4,816,122 | -0.05(-0.58%) |
Sep 26, 2002 | 8.432 | 8.654 | 8.363 | 8.550 | 5,479,861 | +0.29(+3.55%) |
Sep 25, 2002 | 8.171 | 8.500 | 8.048 | 8.256 | 13,237,224 | -0.15(-1.73%) |
Sep 24, 2002 | 7.689 | 8.514 | 7.678 | 8.402 | 13,660,996 | +0.34(+4.22%) |
Sep 23, 2002 | 7.897 | 8.089 | 7.787 | 8.062 | 2,042,275 | -0.04(-0.51%) |
Sep 20, 2002 | 8.360 | 8.399 | 8.089 | 8.103 | 6,414,931 | +0.05(+0.65%) |
Sep 19, 2002 | 8.075 | 8.158 | 7.897 | 8.051 | 3,831,089 | -0.24(-2.85%) |
Sep 18, 2002 | 8.254 | 8.385 | 8.226 | 8.286 | 2,990,838 | -0.02(-0.20%) |
Sep 17, 2002 | 8.563 | 8.569 | 8.281 | 8.303 | 1,850,811 | -0.13(-1.56%) |
Sep 16, 2002 | 8.437 | 8.495 | 8.322 | 8.435 | 1,569,998 | -0.01(-0.13%) |
Sep 13, 2002 | 8.473 | 8.552 | 8.341 | 8.445 | 3,201,266 | -0.10(-1.12%) |
Sep 12, 2002 | 8.684 | 8.722 | 8.509 | 8.541 | 1,684,147 | -0.13(-1.52%) |
Sep 11, 2002 | 17.51 | 8.810 | 8.632 | 8.673 | 1,284,080 | -0.08(-0.91%) |
Sep 10, 2002 | 8.668 | 8.805 | 8.640 | 8.753 | 3,153,856 | -0.06(-0.72%) |
Sep 09, 2002 | 8.588 | 8.816 | 8.552 | 8.816 | 4,165,511 | +0.27(+3.14%) |
Sep 06, 2002 | 8.775 | 8.775 | 8.459 | 8.547 | 4,432,101 | +0.18(+2.20%) |
Sep 05, 2002 | 8.363 | 8.445 | 8.267 | 8.363 | 7,745,692 | -0.07(-0.81%) |
Sep 04, 2002 | 8.226 | 8.432 | 8.177 | 8.432 | 4,873,743 | +0.44(+5.45%) |