Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.523 | 9.555 | 9.344 | 9.344 | 279,564 | -0.17(-1.78%) |
Nov 27, 2002 | 9.157 | 9.555 | 9.157 | 9.513 | 1,144,803 | +0.41(+4.48%) |
Nov 26, 2002 | 9.272 | 9.502 | 9.095 | 9.105 | 2,251,343 | -0.21(-2.29%) |
Nov 25, 2002 | 9.074 | 9.346 | 9.001 | 9.318 | 1,754,392 | +0.24(+2.70%) |
Nov 22, 2002 | 9.224 | 9.300 | 9.074 | 9.074 | 1,888,315 | -0.17(-1.81%) |
Nov 21, 2002 | 9.126 | 9.304 | 9.126 | 9.241 | 2,474,468 | +0.14(+1.52%) |
Nov 20, 2002 | 8.969 | 9.126 | 8.656 | 9.103 | 3,452,346 | +0.14(+1.52%) |
Nov 19, 2002 | 9.074 | 9.091 | 8.890 | 8.967 | 1,671,886 | -0.10(-1.11%) |
Nov 18, 2002 | 9.555 | 9.601 | 9.034 | 9.068 | 2,480,208 | -0.45(-4.68%) |
Nov 15, 2002 | 9.262 | 9.534 | 9.231 | 9.513 | 2,688,506 | +0.23(+2.52%) |
Nov 14, 2002 | 9.095 | 9.304 | 9.055 | 9.279 | 1,408,105 | +0.35(+3.93%) |
Nov 13, 2002 | 8.886 | 9.126 | 8.792 | 8.928 | 2,108,332 | +0.00(+0.02%) |
Nov 12, 2002 | 9.162 | 9.162 | 8.917 | 8.925 | 1,716,846 | -0.16(-1.77%) |
Nov 11, 2002 | 9.053 | 9.210 | 8.963 | 9.086 | 1,913,904 | -0.02(-0.21%) |
Nov 08, 2002 | 9.310 | 9.440 | 9.068 | 9.105 | 2,747,337 | -0.19(-2.05%) |
Nov 07, 2002 | 9.408 | 9.505 | 9.212 | 9.295 | 3,265,093 | -0.56(-5.71%) |
Nov 06, 2002 | 9.678 | 10.17 | 9.408 | 9.858 | 2,679,418 | +0.18(+1.86%) |
Nov 05, 2002 | 9.881 | 9.885 | 9.607 | 9.678 | 1,614,012 | -0.20(-2.05%) |
Nov 04, 2002 | 9.847 | 10.18 | 9.827 | 9.881 | 1,434,412 | +0.11(+1.09%) |
Nov 01, 2002 | 9.852 | 9.854 | 9.663 | 9.774 | 2,493,839 | -0.09(-0.95%) |
Oct 31, 2002 | 9.571 | 9.944 | 9.571 | 9.868 | 1,951,451 | +0.30(+3.12%) |
Oct 30, 2002 | 9.741 | 9.870 | 9.484 | 9.569 | 2,054,045 | -0.17(-1.74%) |
Oct 29, 2002 | 9.670 | 9.827 | 9.582 | 9.739 | 3,314,597 | +0.07(+0.71%) |
Oct 28, 2002 | 10.22 | 10.22 | 9.626 | 9.670 | 1,937,102 | -0.41(-4.05%) |
Oct 25, 2002 | 10.23 | 10.28 | 9.870 | 10.08 | 3,467,651 | -0.15(-1.49%) |
Oct 24, 2002 | 10.54 | 10.63 | 10.20 | 10.23 | 3,244,048 | -0.31(-2.92%) |
Oct 23, 2002 | 10.33 | 10.59 | 10.25 | 10.54 | 2,937,459 | +0.18(+1.78%) |
Oct 22, 2002 | 10.67 | 10.68 | 10.20 | 10.35 | 2,398,897 | -0.36(-3.34%) |
Oct 21, 2002 | 10.23 | 10.74 | 10.04 | 10.71 | 2,334,566 | +0.48(+4.70%) |
Oct 18, 2002 | 10.44 | 10.44 | 10.11 | 10.23 | 2,566,301 | -0.21(-2.02%) |
Oct 17, 2002 | 10.04 | 10.45 | 10.01 | 10.44 | 4,708,354 | +0.91(+9.52%) |
Oct 16, 2002 | 9.774 | 9.824 | 9.465 | 9.534 | 1,886,402 | -0.32(-3.27%) |
Oct 15, 2002 | 9.471 | 9.858 | 9.429 | 9.856 | 3,082,623 | +0.60(+6.51%) |
Oct 14, 2002 | 9.300 | 9.415 | 9.210 | 9.254 | 1,822,550 | -0.09(-0.98%) |
Oct 11, 2002 | 9.124 | 9.640 | 9.124 | 9.346 | 3,469,086 | +0.22(+2.43%) |
Oct 10, 2002 | 8.750 | 9.164 | 8.614 | 9.124 | 3,893,575 | +0.32(+3.66%) |
Oct 09, 2002 | 9.116 | 9.137 | 8.760 | 8.802 | 4,547,885 | -0.54(-5.75%) |
Oct 08, 2002 | 9.178 | 9.471 | 8.842 | 9.339 | 3,496,828 | +0.34(+3.84%) |
Oct 07, 2002 | 9.408 | 9.450 | 8.911 | 8.994 | 4,542,145 | -0.43(-4.55%) |
Oct 04, 2002 | 9.891 | 10.14 | 9.239 | 9.423 | 4,996,767 | -0.46(-4.63%) |
Oct 03, 2002 | 10.19 | 10.29 | 9.877 | 9.881 | 3,950,492 | -0.49(-4.74%) |
Oct 02, 2002 | 10.44 | 10.76 | 10.31 | 10.37 | 3,651,796 | -0.20(-1.94%) |
Oct 01, 2002 | 10.43 | 10.64 | 10.01 | 10.58 | 3,157,715 | +0.37(+3.58%) |
Sep 30, 2002 | 10.17 | 10.37 | 9.850 | 10.21 | 2,750,924 | -0.01(-0.08%) |
Sep 27, 2002 | 10.45 | 10.57 | 10.18 | 10.22 | 2,075,090 | -0.31(-2.92%) |
Sep 26, 2002 | 10.27 | 10.64 | 10.21 | 10.53 | 4,265,690 | +0.44(+4.33%) |
Sep 25, 2002 | 9.835 | 10.20 | 9.638 | 10.09 | 4,672,003 | +0.26(+2.62%) |
Sep 24, 2002 | 10.14 | 10.15 | 9.816 | 9.833 | 3,416,952 | -0.31(-3.03%) |
Sep 23, 2002 | 10.18 | 10.40 | 9.990 | 10.14 | 3,133,322 | -0.04(-0.39%) |
Sep 20, 2002 | 9.806 | 10.20 | 9.806 | 10.18 | 4,088,002 | +0.36(+3.64%) |
Sep 19, 2002 | 10.29 | 10.29 | 9.822 | 9.822 | 1,482,720 | -0.68(-6.49%) |
Sep 18, 2002 | 10.58 | 10.72 | 10.41 | 10.50 | 4,124,114 | -0.29(-2.66%) |
Sep 17, 2002 | 11.03 | 11.07 | 10.79 | 10.79 | 1,870,379 | -0.13(-1.21%) |
Sep 16, 2002 | 10.77 | 11.08 | 10.70 | 10.92 | 3,414,800 | +0.12(+1.14%) |
Sep 13, 2002 | 10.47 | 10.81 | 10.35 | 10.80 | 1,968,430 | +0.32(+3.09%) |
Sep 12, 2002 | 10.69 | 10.70 | 10.42 | 10.47 | 1,589,858 | -0.27(-2.51%) |
Sep 11, 2002 | 10.66 | 10.86 | 10.64 | 10.74 | 992,944 | +0.13(+1.24%) |
Sep 10, 2002 | 10.74 | 10.75 | 10.50 | 10.61 | 2,137,986 | -0.13(-1.17%) |
Sep 09, 2002 | 10.30 | 10.75 | 10.19 | 10.74 | 2,487,143 | +0.44(+4.28%) |
Sep 06, 2002 | 10.45 | 10.53 | 10.10 | 10.30 | 1,608,273 | +0.07(+0.72%) |
Sep 05, 2002 | 9.996 | 10.39 | 9.921 | 10.22 | 2,349,394 | +0.23(+2.28%) |
Sep 04, 2002 | 9.617 | 10.03 | 9.555 | 9.996 | 2,348,676 | +0.57(+6.06%) |