Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.94 | 11.15 | 10.94 | 10.94 | 1,768,520 | +0.12(+1.14%) |
Nov 27, 2002 | 10.63 | 10.93 | 10.63 | 10.82 | 3,233,729 | +0.15(+1.43%) |
Nov 26, 2002 | 10.71 | 10.87 | 10.64 | 10.66 | 4,464,230 | -0.05(-0.43%) |
Nov 25, 2002 | 10.79 | 10.84 | 10.68 | 10.71 | 5,951,443 | -0.09(-0.79%) |
Nov 22, 2002 | 10.31 | 10.85 | 10.22 | 10.80 | 5,545,447 | +0.46(+4.46%) |
Nov 21, 2002 | 10.01 | 10.41 | 9.980 | 10.33 | 5,504,891 | +0.34(+3.36%) |
Nov 20, 2002 | 10.07 | 10.07 | 9.943 | 9.999 | 3,740,685 | -0.08(-0.83%) |
Nov 19, 2002 | 10.15 | 10.27 | 10.04 | 10.08 | 2,286,693 | -0.12(-1.14%) |
Nov 18, 2002 | 10.18 | 10.42 | 10.11 | 10.20 | 3,618,584 | +0.07(+0.71%) |
Nov 15, 2002 | 10.33 | 10.42 | 10.04 | 10.13 | 3,831,721 | -0.19(-1.86%) |
Nov 14, 2002 | 10.19 | 10.40 | 10.11 | 10.32 | 3,408,899 | +0.29(+2.94%) |
Nov 13, 2002 | 9.885 | 10.21 | 9.874 | 10.02 | 3,900,322 | -0.03(-0.32%) |
Nov 12, 2002 | 9.978 | 10.23 | 9.883 | 10.06 | 2,444,173 | +0.08(+0.79%) |
Nov 11, 2002 | 10.36 | 10.36 | 9.869 | 9.978 | 2,870,879 | -0.38(-3.69%) |
Nov 08, 2002 | 10.55 | 10.72 | 10.28 | 10.36 | 3,609,092 | -0.30(-2.85%) |
Nov 07, 2002 | 10.68 | 10.71 | 10.44 | 10.66 | 5,908,730 | -0.01(-0.11%) |
Nov 06, 2002 | 10.24 | 10.69 | 10.22 | 10.68 | 6,782,419 | +0.48(+4.68%) |
Nov 05, 2002 | 10.20 | 10.26 | 10.04 | 10.20 | 6,123,592 | +0.14(+1.38%) |
Nov 04, 2002 | 10.08 | 10.40 | 10.04 | 10.06 | 9,286,133 | +0.13(+1.35%) |
Nov 01, 2002 | 9.816 | 10.01 | 9.746 | 9.925 | 7,776,915 | +0.19(+1.93%) |
Oct 31, 2002 | 9.642 | 9.790 | 9.433 | 9.737 | 4,767,972 | +0.15(+1.60%) |
Oct 30, 2002 | 9.528 | 9.702 | 9.387 | 9.584 | 5,891,040 | +0.08(+0.85%) |
Oct 29, 2002 | 9.823 | 9.941 | 9.496 | 9.503 | 5,720,617 | -0.33(-3.39%) |
Oct 28, 2002 | 10.36 | 10.37 | 9.758 | 9.837 | 5,820,282 | -0.34(-3.37%) |
Oct 25, 2002 | 9.943 | 10.21 | 9.793 | 10.18 | 5,699,476 | +0.04(+0.39%) |
Oct 23, 2002 | 10.43 | 10.57 | 10.03 | 10.14 | 21,407,766 | -0.53(-4.97%) |
Oct 22, 2002 | 11.59 | 11.64 | 10.11 | 10.67 | 50,375,428 | -2.23(-17.31%) |
Oct 21, 2002 | 12.37 | 12.92 | 12.37 | 12.90 | 4,342,129 | +0.42(+3.35%) |
Oct 18, 2002 | 12.43 | 12.49 | 12.23 | 12.49 | 3,461,967 | +0.06(+0.46%) |
Oct 17, 2002 | 12.16 | 12.45 | 12.14 | 12.43 | 4,601,863 | +0.49(+4.15%) |
Oct 16, 2002 | 12.06 | 12.14 | 11.90 | 11.93 | 4,863,322 | -0.29(-2.39%) |
Oct 15, 2002 | 11.70 | 12.23 | 11.70 | 12.23 | 6,992,105 | +0.86(+7.61%) |
Oct 14, 2002 | 11.36 | 11.57 | 11.25 | 11.36 | 3,367,048 | -0.29(-2.53%) |
Oct 11, 2002 | 11.53 | 11.76 | 11.37 | 11.66 | 5,590,750 | +0.45(+4.01%) |
Oct 10, 2002 | 10.76 | 11.23 | 10.63 | 11.21 | 5,324,976 | +0.43(+3.98%) |
Oct 09, 2002 | 10.72 | 10.94 | 10.66 | 10.78 | 4,250,661 | -0.14(-1.27%) |
Oct 08, 2002 | 10.98 | 11.01 | 10.50 | 10.92 | 4,783,072 | +0.12(+1.12%) |
Oct 07, 2002 | 11.07 | 11.14 | 10.73 | 10.80 | 1,909,604 | -0.28(-2.49%) |
Oct 04, 2002 | 11.41 | 11.41 | 10.89 | 11.07 | 3,696,677 | -0.23(-2.05%) |
Oct 03, 2002 | 11.67 | 11.92 | 11.24 | 11.30 | 5,254,217 | -0.36(-3.07%) |
Oct 02, 2002 | 12.23 | 12.23 | 11.64 | 11.66 | 2,706,927 | -0.56(-4.61%) |
Oct 01, 2002 | 11.69 | 12.28 | 11.54 | 12.22 | 3,348,064 | +0.53(+4.55%) |
Sep 30, 2002 | 11.70 | 11.89 | 11.37 | 11.69 | 5,034,177 | -0.02(-0.20%) |
Sep 27, 2002 | 12.23 | 12.24 | 11.62 | 11.72 | 3,279,895 | -0.62(-5.03%) |
Sep 26, 2002 | 12.05 | 12.43 | 11.96 | 12.34 | 3,412,782 | +0.38(+3.20%) |
Sep 25, 2002 | 11.73 | 12.03 | 11.59 | 11.95 | 4,062,548 | +0.41(+3.56%) |
Sep 24, 2002 | 11.66 | 11.77 | 11.47 | 11.54 | 3,961,588 | -0.15(-1.27%) |
Sep 23, 2002 | 11.94 | 11.94 | 11.55 | 11.69 | 2,937,322 | -0.04(-0.36%) |
Sep 20, 2002 | 12.02 | 12.16 | 11.73 | 11.73 | 3,593,129 | -0.21(-1.77%) |
Sep 19, 2002 | 12.02 | 12.34 | 11.94 | 11.94 | 3,071,072 | -0.13(-1.06%) |
Sep 18, 2002 | 12.04 | 12.30 | 11.79 | 12.07 | 3,727,742 | -0.08(-0.66%) |
Sep 17, 2002 | 12.57 | 12.75 | 12.12 | 12.15 | 2,969,250 | -0.31(-2.46%) |
Sep 16, 2002 | 12.43 | 12.57 | 12.28 | 12.46 | 4,073,766 | -0.01(-0.10%) |
Sep 13, 2002 | 12.51 | 12.63 | 12.43 | 12.47 | 2,452,371 | -0.28(-2.16%) |
Sep 12, 2002 | 12.98 | 12.98 | 12.70 | 12.75 | 1,850,927 | -0.23(-1.79%) |
Sep 11, 2002 | 13.23 | 13.27 | 13.01 | 12.98 | 2,214,209 | -0.11(-0.82%) |
Sep 10, 2002 | 12.70 | 13.15 | 12.70 | 13.09 | 258,870 | +0.34(+2.65%) |
Sep 09, 2002 | 12.68 | 12.86 | 12.49 | 12.75 | 2,490,338 | +0.06(+0.50%) |
Sep 06, 2002 | 12.37 | 12.75 | 12.30 | 12.68 | 517,741 | +0.46(+3.74%) |
Sep 05, 2002 | 12.42 | 12.46 | 12.20 | 12.23 | 11,476,613 | -0.22(-1.77%) |
Sep 04, 2002 | 12.20 | 12.47 | 12.05 | 12.45 | 2,783,725 | +0.27(+2.24%) |