Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.84 | 13.13 | 12.65 | 12.84 | 131,621 | -0.15(-1.18%) |
Nov 27, 2002 | 12.79 | 13.01 | 12.67 | 12.99 | 269,839 | +0.30(+2.33%) |
Nov 26, 2002 | 12.64 | 12.86 | 12.55 | 12.69 | 313,084 | -0.02(-0.15%) |
Nov 25, 2002 | 12.72 | 12.97 | 12.27 | 12.71 | 501,249 | -0.11(-0.82%) |
Nov 22, 2002 | 12.45 | 12.82 | 11.88 | 12.82 | 497,584 | +0.37(+2.99%) |
Nov 21, 2002 | 12.15 | 12.51 | 12.10 | 12.44 | 356,330 | +0.30(+2.44%) |
Nov 20, 2002 | 12.04 | 12.27 | 11.94 | 12.15 | 361,356 | -0.08(-0.62%) |
Nov 19, 2002 | 12.11 | 12.32 | 11.99 | 12.22 | 266,697 | +0.05(+0.39%) |
Nov 18, 2002 | 12.32 | 12.41 | 12.10 | 12.18 | 226,803 | -0.02(-0.16%) |
Nov 15, 2002 | 12.02 | 12.20 | 11.89 | 12.20 | 505,856 | +0.08(+0.63%) |
Nov 14, 2002 | 12.08 | 12.13 | 11.94 | 12.12 | 396,120 | +0.09(+0.71%) |
Nov 13, 2002 | 11.99 | 12.08 | 11.79 | 12.03 | 562,609 | +0.09(+0.72%) |
Nov 12, 2002 | 11.79 | 12.13 | 11.72 | 11.95 | 361,356 | +0.15(+1.30%) |
Nov 11, 2002 | 11.99 | 11.99 | 11.73 | 11.79 | 263,870 | -0.22(-1.83%) |
Nov 08, 2002 | 12.05 | 12.17 | 11.78 | 12.01 | 234,028 | -0.13(-1.10%) |
Nov 07, 2002 | 12.28 | 12.28 | 11.99 | 12.15 | 414,549 | -0.12(-1.01%) |
Nov 06, 2002 | 12.37 | 12.37 | 11.94 | 12.27 | 390,465 | +0.00(+0.00%) |
Nov 05, 2002 | 12.26 | 12.37 | 12.05 | 12.27 | 563,971 | +0.00(+0.00%) |
Nov 04, 2002 | 12.18 | 12.31 | 12.00 | 12.27 | 359,576 | +0.15(+1.26%) |
Nov 01, 2002 | 11.67 | 12.12 | 11.47 | 12.12 | 338,529 | +0.43(+3.68%) |
Oct 31, 2002 | 11.46 | 11.83 | 11.41 | 11.69 | 358,633 | +0.23(+2.00%) |
Oct 30, 2002 | 11.47 | 11.61 | 11.36 | 11.46 | 516,327 | +0.00(+0.00%) |
Oct 29, 2002 | 11.25 | 11.51 | 11.06 | 11.46 | 441,355 | +0.11(+1.01%) |
Oct 28, 2002 | 11.65 | 11.69 | 11.14 | 11.35 | 412,454 | -0.11(-0.92%) |
Oct 25, 2002 | 11.21 | 11.46 | 10.93 | 11.45 | 376,329 | +0.30(+2.65%) |
Oct 24, 2002 | 11.32 | 11.33 | 10.95 | 11.15 | 649,414 | +0.05(+0.43%) |
Oct 23, 2002 | 11.30 | 11.40 | 10.93 | 11.11 | 377,691 | -0.22(-1.94%) |
Oct 22, 2002 | 11.27 | 11.78 | 11.18 | 11.33 | 748,052 | +0.02(+0.17%) |
Oct 21, 2002 | 10.98 | 11.39 | 10.68 | 11.31 | 417,690 | +0.29(+2.60%) |
Oct 18, 2002 | 10.34 | 11.08 | 9.846 | 11.02 | 1,428,461 | +0.77(+7.55%) |
Oct 17, 2002 | 10.31 | 10.42 | 10.03 | 10.25 | 442,506 | +0.22(+2.19%) |
Oct 16, 2002 | 10.46 | 10.50 | 9.903 | 10.03 | 279,681 | -0.53(-4.98%) |
Oct 15, 2002 | 10.55 | 10.79 | 10.33 | 10.55 | 537,479 | +0.06(+0.55%) |
Oct 14, 2002 | 10.17 | 10.58 | 10.03 | 10.50 | 618,001 | +0.28(+2.71%) |
Oct 11, 2002 | 9.884 | 10.18 | 9.741 | 10.22 | 632,032 | +0.59(+6.15%) |
Oct 10, 2002 | 9.292 | 9.627 | 9.034 | 9.627 | 774,020 | +0.33(+3.60%) |
Oct 09, 2002 | 9.311 | 9.330 | 8.996 | 9.292 | 819,883 | -0.11(-1.22%) |
Oct 08, 2002 | 9.120 | 9.521 | 9.073 | 9.407 | 568,997 | +0.29(+3.14%) |
Oct 07, 2002 | 9.646 | 9.674 | 9.120 | 9.120 | 570,882 | -0.67(-6.83%) |
Oct 04, 2002 | 9.913 | 9.989 | 9.273 | 9.789 | 146,594 | -0.04(-0.39%) |
Oct 03, 2002 | 9.837 | 10.20 | 9.741 | 9.827 | 535,070 | -0.16(-1.63%) |
Oct 02, 2002 | 10.12 | 10.53 | 9.989 | 9.989 | 943,337 | -0.25(-2.42%) |
Oct 01, 2002 | 10.13 | 10.41 | 9.884 | 10.24 | 733,288 | +0.31(+3.08%) |
Sep 30, 2002 | 9.674 | 10.18 | 9.216 | 9.932 | 2,092,012 | +0.30(+3.07%) |
Sep 27, 2002 | 10.51 | 10.60 | 9.550 | 9.636 | 6,151,955 | -2.97(-23.56%) |
Sep 25, 2002 | 12.65 | 12.84 | 12.46 | 12.61 | 452,140 | -0.03(-0.23%) |
Sep 24, 2002 | 12.51 | 12.65 | 12.38 | 12.63 | 567,321 | +0.00(+0.00%) |
Sep 23, 2002 | 13.23 | 13.23 | 12.37 | 12.63 | 658,524 | -0.69(-5.16%) |
Sep 20, 2002 | 13.32 | 13.42 | 13.18 | 13.32 | 146,594 | +0.10(+0.72%) |
Sep 19, 2002 | 13.71 | 13.71 | 13.18 | 13.23 | 585,436 | -0.58(-4.22%) |
Sep 18, 2002 | 13.99 | 14.03 | 13.54 | 13.81 | 362,403 | -0.18(-1.30%) |
Sep 17, 2002 | 14.32 | 14.40 | 13.83 | 13.99 | 228,269 | -0.23(-1.61%) |
Sep 16, 2002 | 14.13 | 14.33 | 14.01 | 14.22 | 118,427 | +0.09(+0.61%) |
Sep 13, 2002 | 13.87 | 14.13 | 13.80 | 14.13 | 244,813 | +0.27(+1.93%) |
Sep 12, 2002 | 13.92 | 14.03 | 13.80 | 13.87 | 171,201 | -0.25(-1.76%) |
Sep 11, 2002 | 14.23 | 14.37 | 14.09 | 14.12 | 199,997 | -0.18(-1.27%) |
Sep 10, 2002 | 13.99 | 14.33 | 13.99 | 14.30 | 420,517 | +0.11(+0.74%) |
Sep 09, 2002 | 14.41 | 14.41 | 13.80 | 14.19 | 272,771 | -0.22(-1.52%) |
Sep 06, 2002 | 14.23 | 14.42 | 14.02 | 14.41 | 413,083 | +0.33(+2.37%) |
Sep 05, 2002 | 14.04 | 14.16 | 13.56 | 14.08 | 359,785 | -0.20(-1.41%) |
Sep 04, 2002 | 13.75 | 14.33 | 13.37 | 14.28 | 575,489 | +0.55(+4.04%) |