Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.46 | 10.58 | 10.44 | 10.53 | 384,927 | +0.07(+0.65%) |
Nov 27, 2002 | 10.36 | 10.55 | 10.27 | 10.46 | 2,149,412 | +0.08(+0.80%) |
Nov 26, 2002 | 10.45 | 10.47 | 10.23 | 10.38 | 1,319,177 | -0.25(-2.37%) |
Nov 25, 2002 | 10.62 | 10.67 | 10.47 | 10.63 | 899,578 | +0.04(+0.34%) |
Nov 22, 2002 | 10.48 | 10.68 | 10.47 | 10.60 | 1,250,541 | +0.04(+0.34%) |
Nov 21, 2002 | 10.49 | 10.57 | 10.46 | 10.56 | 1,445,363 | +0.11(+1.03%) |
Nov 20, 2002 | 10.39 | 10.49 | 10.22 | 10.45 | 1,048,643 | +0.09(+0.86%) |
Nov 19, 2002 | 10.38 | 10.44 | 10.32 | 10.36 | 877,643 | -0.02(-0.18%) |
Nov 18, 2002 | 10.59 | 10.59 | 10.33 | 10.38 | 623,619 | -0.17(-1.65%) |
Nov 15, 2002 | 10.51 | 10.65 | 10.44 | 10.55 | 1,238,276 | +0.04(+0.38%) |
Nov 14, 2002 | 10.28 | 10.53 | 10.28 | 10.51 | 1,128,364 | +0.29(+2.86%) |
Nov 13, 2002 | 10.13 | 10.32 | 10.03 | 10.22 | 784,949 | +0.09(+0.92%) |
Nov 12, 2002 | 10.08 | 10.31 | 10.06 | 10.13 | 882,596 | +0.05(+0.51%) |
Nov 11, 2002 | 10.28 | 10.37 | 10.08 | 10.08 | 715,134 | -0.20(-1.90%) |
Nov 08, 2002 | 10.34 | 10.49 | 10.26 | 10.27 | 1,035,671 | -0.07(-0.64%) |
Nov 07, 2002 | 10.51 | 10.51 | 10.27 | 10.34 | 843,207 | -0.17(-1.57%) |
Nov 06, 2002 | 10.32 | 10.53 | 10.26 | 10.50 | 1,020,340 | +0.21(+2.00%) |
Nov 05, 2002 | 10.01 | 10.36 | 10.01 | 10.30 | 1,182,849 | +0.28(+2.84%) |
Nov 04, 2002 | 10.30 | 10.33 | 10.01 | 10.01 | 1,125,770 | -0.24(-2.36%) |
Nov 01, 2002 | 10.15 | 10.28 | 10.10 | 10.26 | 1,391,115 | +0.03(+0.27%) |
Oct 31, 2002 | 10.29 | 10.39 | 10.16 | 10.23 | 1,234,974 | +0.00(+0.00%) |
Oct 30, 2002 | 10.26 | 10.34 | 10.12 | 10.23 | 1,567,540 | +0.02(+0.21%) |
Oct 29, 2002 | 10.32 | 10.39 | 10.06 | 10.21 | 1,708,821 | -0.16(-1.55%) |
Oct 28, 2002 | 10.28 | 10.56 | 10.16 | 10.37 | 2,325,601 | +0.10(+0.97%) |
Oct 25, 2002 | 9.889 | 10.28 | 9.889 | 10.27 | 1,868,500 | +0.39(+3.95%) |
Oct 24, 2002 | 9.963 | 10.04 | 9.828 | 9.879 | 3,275,182 | -0.03(-0.32%) |
Oct 23, 2002 | 9.794 | 10.02 | 9.794 | 9.910 | 1,978,884 | +0.15(+1.59%) |
Oct 22, 2002 | 10.16 | 10.16 | 9.694 | 9.756 | 10,873,248 | -0.40(-3.97%) |
Oct 21, 2002 | 9.735 | 10.18 | 9.618 | 10.16 | 1,164,923 | +0.42(+4.36%) |
Oct 18, 2002 | 10.01 | 10.01 | 9.645 | 9.735 | 1,664,951 | -0.26(-2.57%) |
Oct 17, 2002 | 9.783 | 10.07 | 9.781 | 9.991 | 1,343,707 | +0.45(+4.71%) |
Oct 16, 2002 | 9.900 | 9.930 | 9.542 | 9.542 | 1,387,105 | -0.41(-4.15%) |
Oct 15, 2002 | 9.910 | 10.11 | 9.872 | 9.955 | 2,010,253 | +0.17(+1.76%) |
Oct 14, 2002 | 9.773 | 9.815 | 9.705 | 9.783 | 1,089,683 | -0.01(-0.15%) |
Oct 11, 2002 | 9.546 | 9.885 | 9.506 | 9.798 | 978,828 | +0.34(+3.63%) |
Oct 10, 2002 | 9.062 | 9.455 | 9.058 | 9.455 | 1,595,136 | +0.36(+3.96%) |
Oct 09, 2002 | 9.232 | 9.243 | 9.012 | 9.094 | 1,346,773 | -0.17(-1.85%) |
Oct 08, 2002 | 9.041 | 9.433 | 8.863 | 9.266 | 1,479,327 | +0.26(+2.94%) |
Oct 07, 2002 | 9.122 | 9.166 | 8.942 | 9.001 | 1,355,500 | -0.12(-1.32%) |
Oct 04, 2002 | 9.128 | 9.200 | 8.944 | 9.122 | 1,781,231 | +0.05(+0.51%) |
Oct 03, 2002 | 9.009 | 9.154 | 8.957 | 9.075 | 1,676,980 | +0.22(+2.54%) |
Oct 02, 2002 | 9.137 | 9.158 | 8.829 | 8.851 | 1,504,093 | -0.39(-4.26%) |
Oct 01, 2002 | 8.861 | 9.245 | 8.778 | 9.245 | 1,400,078 | +0.40(+4.51%) |
Sep 30, 2002 | 8.901 | 8.931 | 8.692 | 8.846 | 1,212,096 | -0.06(-0.62%) |
Sep 27, 2002 | 9.147 | 9.258 | 8.889 | 8.901 | 862,548 | -0.26(-2.85%) |
Sep 26, 2002 | 8.967 | 9.213 | 8.961 | 9.162 | 1,199,831 | +0.23(+2.59%) |
Sep 25, 2002 | 8.692 | 8.971 | 8.590 | 8.931 | 1,386,634 | +0.30(+3.46%) |
Sep 24, 2002 | 8.681 | 8.723 | 8.480 | 8.632 | 1,387,341 | -0.15(-1.74%) |
Sep 23, 2002 | 8.914 | 8.914 | 8.670 | 8.785 | 1,035,906 | -0.15(-1.71%) |
Sep 20, 2002 | 8.840 | 8.986 | 8.840 | 8.937 | 1,249,126 | +0.09(+1.03%) |
Sep 19, 2002 | 9.052 | 9.073 | 8.846 | 8.846 | 70,758 | -0.26(-2.91%) |
Sep 18, 2002 | 8.957 | 9.137 | 8.946 | 9.111 | 1,301,251 | +0.04(+0.47%) |
Sep 17, 2002 | 9.340 | 9.393 | 9.062 | 9.069 | 714,662 | -0.22(-2.35%) |
Sep 16, 2002 | 9.255 | 9.327 | 9.158 | 9.287 | 1,071,758 | +0.03(+0.37%) |
Sep 13, 2002 | 9.190 | 9.264 | 9.094 | 9.253 | 1,055,011 | -0.13(-1.38%) |
Sep 12, 2002 | 9.645 | 9.645 | 9.380 | 9.383 | 909,720 | -0.35(-3.59%) |
Sep 11, 2002 | 9.921 | 9.921 | 9.711 | 9.732 | 1,102,420 | +0.00(+0.02%) |
Sep 10, 2002 | 9.391 | 9.751 | 9.311 | 9.730 | 1,784,297 | +0.41(+4.37%) |
Sep 09, 2002 | 9.274 | 9.378 | 9.141 | 9.323 | 1,291,581 | -0.05(-0.50%) |
Sep 06, 2002 | 9.270 | 9.457 | 9.226 | 9.370 | 837,782 | +0.21(+2.24%) |
Sep 05, 2002 | 9.347 | 9.347 | 9.152 | 9.164 | 1,192,283 | -0.18(-1.95%) |
Sep 04, 2002 | 9.200 | 9.366 | 9.160 | 9.347 | 1,130,251 | +0.17(+1.80%) |