Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.71 | 13.00 | 12.63 | 12.87 | 2,210,400 | +0.09(+0.68%) |
Nov 27, 2002 | 12.27 | 12.80 | 12.13 | 12.78 | 5,437,900 | +0.57(+4.64%) |
Nov 26, 2002 | 12.47 | 12.48 | 11.88 | 12.21 | 7,100,300 | -0.34(-2.71%) |
Nov 25, 2002 | 12.36 | 12.60 | 12.15 | 12.55 | 4,142,400 | +0.21(+1.73%) |
Nov 22, 2002 | 12.21 | 12.76 | 12.20 | 12.34 | 6,178,800 | -0.13(-1.02%) |
Nov 21, 2002 | 12.43 | 12.65 | 12.26 | 12.47 | 6,536,600 | -0.04(-0.32%) |
Nov 20, 2002 | 12.29 | 12.56 | 12.17 | 12.51 | 8,927,400 | +0.25(+2.01%) |
Nov 19, 2002 | 11.50 | 12.75 | 11.46 | 12.26 | 24,881,100 | +1.44(+13.31%) |
Nov 18, 2002 | 10.91 | 11.03 | 10.69 | 10.82 | 4,330,100 | -0.07(-0.67%) |
Nov 15, 2002 | 10.82 | 11.05 | 10.73 | 10.89 | 3,252,700 | -0.03(-0.31%) |
Nov 14, 2002 | 10.48 | 10.98 | 10.48 | 10.93 | 5,078,400 | +0.55(+5.27%) |
Nov 13, 2002 | 10.14 | 10.46 | 9.900 | 10.38 | 4,609,500 | +0.22(+2.17%) |
Nov 12, 2002 | 9.873 | 10.33 | 9.821 | 10.16 | 3,852,900 | +0.29(+2.90%) |
Nov 11, 2002 | 10.07 | 10.26 | 9.833 | 9.873 | 4,749,100 | -0.43(-4.14%) |
Nov 08, 2002 | 10.03 | 10.48 | 10.03 | 10.30 | 5,106,200 | +0.25(+2.52%) |
Nov 07, 2002 | 10.38 | 10.50 | 9.927 | 10.05 | 4,419,400 | -0.42(-4.01%) |
Nov 06, 2002 | 10.36 | 10.53 | 10.10 | 10.47 | 4,240,000 | +0.16(+1.55%) |
Nov 05, 2002 | 10.15 | 10.43 | 10.08 | 10.31 | 3,683,600 | +0.13(+1.24%) |
Nov 04, 2002 | 10.35 | 10.53 | 10.01 | 10.18 | 2,942,100 | -0.08(-0.78%) |
Nov 01, 2002 | 10.23 | 10.37 | 9.887 | 10.26 | 3,948,100 | -0.02(-0.19%) |
Oct 31, 2002 | 10.40 | 10.44 | 10.13 | 10.28 | 3,862,500 | -0.06(-0.58%) |
Oct 30, 2002 | 10.42 | 10.56 | 10.23 | 10.34 | 4,754,100 | -0.11(-1.08%) |
Oct 29, 2002 | 10.16 | 10.47 | 9.840 | 10.45 | 4,271,691 | +0.32(+3.16%) |
Oct 28, 2002 | 10.38 | 10.40 | 10.00 | 10.13 | 3,694,033 | -0.25(-2.44%) |
Oct 25, 2002 | 9.813 | 10.41 | 9.653 | 10.39 | 4,464,900 | +0.45(+4.49%) |
Oct 24, 2002 | 9.687 | 10.23 | 9.667 | 9.940 | 6,293,900 | +0.35(+3.62%) |
Oct 23, 2002 | 9.640 | 9.673 | 9.300 | 9.593 | 4,927,914 | -0.05(-0.56%) |
Oct 22, 2002 | 10.05 | 10.15 | 9.527 | 9.647 | 6,249,507 | -0.49(-4.87%) |
Oct 21, 2002 | 10.53 | 10.55 | 10.04 | 10.14 | 6,470,300 | -0.41(-3.86%) |
Oct 18, 2002 | 10.19 | 10.65 | 9.980 | 10.55 | 3,384,600 | +0.11(+1.02%) |
Oct 17, 2002 | 10.23 | 10.59 | 10.19 | 10.44 | 3,796,160 | +0.36(+3.57%) |
Oct 16, 2002 | 10.04 | 10.27 | 9.933 | 10.08 | 5,066,788 | -0.03(-0.33%) |
Oct 15, 2002 | 9.673 | 10.23 | 9.673 | 10.11 | 7,514,500 | +0.61(+6.38%) |
Oct 14, 2002 | 9.073 | 9.633 | 9.067 | 9.507 | 5,808,049 | +0.41(+4.55%) |
Oct 11, 2002 | 8.500 | 9.113 | 8.493 | 9.093 | 6,741,165 | +0.69(+8.17%) |
Oct 10, 2002 | 8.267 | 8.600 | 7.787 | 8.407 | 6,600,500 | +0.15(+1.78%) |
Oct 09, 2002 | 8.327 | 8.627 | 8.200 | 8.260 | 4,983,800 | -0.21(-2.44%) |
Oct 08, 2002 | 8.007 | 8.780 | 7.967 | 8.467 | 6,373,300 | +0.52(+6.54%) |
Oct 07, 2002 | 8.733 | 8.767 | 7.787 | 7.947 | 4,685,500 | -0.80(-9.15%) |
Oct 04, 2002 | 8.833 | 8.920 | 8.360 | 8.747 | 6,354,101 | +0.07(+0.85%) |
Oct 03, 2002 | 8.680 | 8.800 | 8.569 | 8.673 | 3,696,700 | -0.03(-0.38%) |
Oct 02, 2002 | 9.000 | 9.133 | 8.613 | 8.707 | 5,336,900 | -0.33(-3.61%) |
Oct 01, 2002 | 8.573 | 9.033 | 8.500 | 9.033 | 3,675,080 | +0.51(+5.93%) |
Sep 30, 2002 | 8.833 | 8.833 | 8.387 | 8.527 | 4,533,757 | -0.34(-3.83%) |
Sep 27, 2002 | 9.120 | 9.427 | 8.853 | 8.867 | 2,926,100 | -0.36(-3.90%) |
Sep 26, 2002 | 9.100 | 9.431 | 8.967 | 9.227 | 3,752,700 | +0.23(+2.52%) |
Sep 25, 2002 | 8.787 | 9.127 | 8.720 | 9.000 | 4,285,800 | +0.27(+3.13%) |
Sep 24, 2002 | 8.400 | 8.947 | 8.400 | 8.727 | 3,974,900 | +0.12(+1.39%) |
Sep 23, 2002 | 8.940 | 8.940 | 8.560 | 8.607 | 4,570,707 | -0.37(-4.09%) |
Sep 20, 2002 | 9.433 | 9.440 | 8.913 | 8.973 | 5,929,300 | -0.19(-2.11%) |
Sep 19, 2002 | 9.353 | 9.447 | 9.167 | 9.167 | 3,257,500 | -0.41(-4.25%) |
Sep 18, 2002 | 9.433 | 9.620 | 9.273 | 9.573 | 3,379,100 | +0.11(+1.13%) |
Sep 17, 2002 | 9.847 | 9.967 | 9.420 | 9.467 | 2,996,029 | -0.27(-2.74%) |
Sep 16, 2002 | 9.673 | 9.853 | 9.533 | 9.733 | 3,399,122 | +0.06(+0.62%) |
Sep 13, 2002 | 9.447 | 9.766 | 9.447 | 9.673 | 2,758,014 | +0.19(+2.04%) |
Sep 12, 2002 | 9.727 | 9.747 | 9.427 | 9.480 | 2,832,800 | -0.29(-2.94%) |
Sep 11, 2002 | 9.947 | 10.27 | 9.700 | 9.767 | 3,967,100 | -0.18(-1.81%) |
Sep 10, 2002 | 9.733 | 10.02 | 9.573 | 9.947 | 6,048,260 | +0.39(+4.12%) |
Sep 09, 2002 | 9.360 | 9.620 | 9.273 | 9.553 | 5,363,600 | +0.18(+1.92%) |
Sep 06, 2002 | 9.033 | 9.440 | 9.033 | 9.373 | 4,276,400 | +0.35(+3.84%) |
Sep 05, 2002 | 8.833 | 9.080 | 8.627 | 9.027 | 6,563,200 | +0.12(+1.35%) |
Sep 04, 2002 | 8.813 | 8.973 | 8.667 | 8.907 | 6,514,900 | +0.14(+1.60%) |