Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.90 | 10.95 | 10.77 | 10.80 | 2,430,759 | -0.27(-2.43%) |
Nov 27, 2002 | 10.73 | 11.08 | 10.66 | 11.06 | 3,064,882 | +0.43(+4.05%) |
Nov 26, 2002 | 10.68 | 10.74 | 10.57 | 10.63 | 4,022,211 | -0.19(-1.75%) |
Nov 25, 2002 | 11.07 | 11.12 | 10.71 | 10.82 | 4,638,045 | -0.28(-2.52%) |
Nov 22, 2002 | 11.08 | 11.28 | 11.02 | 11.10 | 3,808,455 | +0.01(+0.09%) |
Nov 21, 2002 | 11.27 | 11.48 | 11.09 | 11.09 | 10,167,979 | -0.24(-2.10%) |
Nov 20, 2002 | 11.15 | 11.34 | 11.02 | 11.33 | 3,237,201 | +0.15(+1.38%) |
Nov 19, 2002 | 11.09 | 11.23 | 11.02 | 11.18 | 2,289,588 | +0.13(+1.14%) |
Nov 18, 2002 | 11.37 | 11.37 | 10.89 | 11.05 | 5,145,859 | -0.27(-2.35%) |
Nov 15, 2002 | 11.15 | 11.34 | 11.03 | 11.32 | 3,635,279 | -0.04(-0.34%) |
Nov 14, 2002 | 11.34 | 11.37 | 11.15 | 11.36 | 3,385,230 | +0.10(+0.87%) |
Nov 13, 2002 | 11.13 | 11.37 | 11.07 | 11.26 | 4,775,787 | +0.13(+1.13%) |
Nov 12, 2002 | 10.91 | 11.21 | 10.86 | 11.13 | 5,415,054 | +0.43(+3.99%) |
Nov 11, 2002 | 10.73 | 10.82 | 10.64 | 10.70 | 2,748,820 | -0.02(-0.23%) |
Nov 08, 2002 | 10.69 | 10.96 | 10.64 | 10.73 | 2,351,886 | -0.01(-0.13%) |
Nov 07, 2002 | 11.06 | 11.13 | 10.68 | 10.74 | 3,282,067 | -0.38(-3.46%) |
Nov 06, 2002 | 11.11 | 11.17 | 10.88 | 11.13 | 3,668,714 | +0.01(+0.13%) |
Nov 05, 2002 | 11.10 | 11.20 | 10.99 | 11.11 | 3,722,724 | +0.01(+0.09%) |
Nov 04, 2002 | 11.03 | 11.36 | 11.02 | 11.10 | 3,817,028 | +0.16(+1.44%) |
Nov 01, 2002 | 10.73 | 10.97 | 10.59 | 10.95 | 4,052,217 | +0.29(+2.76%) |
Oct 31, 2002 | 10.77 | 10.87 | 10.60 | 10.65 | 4,910,956 | -0.12(-1.10%) |
Oct 30, 2002 | 10.78 | 10.92 | 10.64 | 10.77 | 4,698,629 | -0.01(-0.06%) |
Oct 29, 2002 | 10.90 | 10.90 | 10.50 | 10.78 | 5,255,594 | -0.12(-1.12%) |
Oct 28, 2002 | 11.02 | 11.09 | 10.69 | 10.90 | 5,340,182 | -0.19(-1.70%) |
Oct 25, 2002 | 11.18 | 11.18 | 10.50 | 11.09 | 7,098,810 | -0.09(-0.78%) |
Oct 24, 2002 | 11.28 | 11.30 | 11.07 | 11.18 | 4,508,877 | -0.16(-1.39%) |
Oct 23, 2002 | 11.20 | 11.41 | 10.96 | 11.33 | 9,085,197 | +0.28(+2.50%) |
Oct 22, 2002 | 11.29 | 11.29 | 10.92 | 11.06 | 5,745,975 | -0.28(-2.44%) |
Oct 21, 2002 | 11.08 | 11.36 | 11.00 | 11.33 | 4,914,671 | +0.09(+0.84%) |
Oct 18, 2002 | 11.15 | 11.46 | 11.11 | 11.24 | 4,648,619 | -0.13(-1.17%) |
Oct 17, 2002 | 11.44 | 11.51 | 11.09 | 11.37 | 8,225,601 | +0.16(+1.40%) |
Oct 16, 2002 | 11.26 | 11.34 | 11.09 | 11.22 | 9,370,681 | -0.39(-3.38%) |
Oct 15, 2002 | 11.36 | 11.71 | 11.36 | 11.61 | 8,085,860 | +0.38(+3.40%) |
Oct 14, 2002 | 10.98 | 11.25 | 10.92 | 11.23 | 4,503,734 | +0.25(+2.26%) |
Oct 11, 2002 | 10.60 | 11.06 | 10.60 | 10.98 | 4,496,018 | +0.44(+4.22%) |
Oct 10, 2002 | 10.22 | 10.64 | 10.12 | 10.53 | 5,724,257 | +0.38(+3.72%) |
Oct 09, 2002 | 10.57 | 10.61 | 10.08 | 10.15 | 5,891,147 | -0.48(-4.54%) |
Oct 08, 2002 | 10.39 | 10.77 | 10.38 | 10.64 | 8,911,735 | +0.26(+2.49%) |
Oct 07, 2002 | 11.13 | 11.15 | 10.38 | 10.38 | 8,037,564 | -0.51(-4.66%) |
Oct 04, 2002 | 11.16 | 11.18 | 10.69 | 10.89 | 7,207,117 | -0.07(-0.61%) |
Oct 03, 2002 | 11.13 | 11.47 | 10.88 | 10.95 | 12,512,722 | -0.27(-2.37%) |
Oct 02, 2002 | 11.16 | 11.37 | 11.13 | 11.22 | 8,310,760 | -0.06(-0.53%) |
Oct 01, 2002 | 10.73 | 11.28 | 10.66 | 11.28 | 7,060,803 | +0.54(+5.02%) |
Sep 30, 2002 | 10.60 | 10.84 | 10.33 | 10.74 | 7,050,801 | +0.09(+0.85%) |
Sep 27, 2002 | 10.67 | 10.80 | 10.60 | 10.65 | 6,307,799 | -0.02(-0.23%) |
Sep 26, 2002 | 10.29 | 10.67 | 10.24 | 10.67 | 5,350,184 | +0.55(+5.46%) |
Sep 25, 2002 | 10.04 | 10.24 | 9.959 | 10.12 | 5,584,230 | +0.23(+2.30%) |
Sep 24, 2002 | 10.32 | 10.34 | 9.893 | 9.893 | 7,417,729 | -0.46(-4.46%) |
Sep 23, 2002 | 10.27 | 10.42 | 10.18 | 10.35 | 4,003,922 | -0.01(-0.10%) |
Sep 20, 2002 | 10.36 | 10.47 | 10.32 | 10.37 | 9,232,083 | +0.01(+0.10%) |
Sep 19, 2002 | 10.36 | 10.45 | 10.33 | 10.35 | 3,957,627 | -0.13(-1.20%) |
Sep 18, 2002 | 10.34 | 10.56 | 10.31 | 10.48 | 3,909,618 | +0.01(+0.13%) |
Sep 17, 2002 | 10.76 | 10.77 | 10.42 | 10.47 | 3,705,578 | -0.14(-1.35%) |
Sep 16, 2002 | 10.50 | 10.65 | 10.43 | 10.61 | 114,307 | +0.08(+0.73%) |
Sep 13, 2002 | 10.39 | 10.57 | 10.36 | 10.53 | 3,636,993 | +0.15(+1.41%) |
Sep 12, 2002 | 10.53 | 10.57 | 10.36 | 10.39 | 2,954,003 | -0.16(-1.49%) |
Sep 11, 2002 | 10.67 | 10.71 | 10.54 | 10.54 | 2,501,058 | -0.03(-0.26%) |
Sep 10, 2002 | 10.52 | 10.60 | 10.35 | 10.57 | 3,420,951 | +0.08(+0.80%) |
Sep 09, 2002 | 10.30 | 10.55 | 10.18 | 10.49 | 2,935,428 | +0.18(+1.77%) |
Sep 06, 2002 | 10.36 | 10.45 | 10.25 | 10.31 | 3,046,878 | -0.01(-0.10%) |
Sep 05, 2002 | 10.11 | 10.36 | 10.01 | 10.32 | 4,133,947 | +0.08(+0.79%) |
Sep 04, 2002 | 10.25 | 10.29 | 10.08 | 10.24 | 5,866,570 | -0.02(-0.17%) |