Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.10 | 11.18 | 10.90 | 10.92 | 66,211 | -0.37(-3.26%) |
Nov 27, 2002 | 11.14 | 11.30 | 10.92 | 11.28 | 162,062 | +0.41(+3.79%) |
Nov 26, 2002 | 11.25 | 11.42 | 10.87 | 10.87 | 116,108 | -0.71(-6.16%) |
Nov 25, 2002 | 11.47 | 11.75 | 11.33 | 11.58 | 159,887 | +0.22(+1.94%) |
Nov 22, 2002 | 10.81 | 11.53 | 10.80 | 11.36 | 162,742 | +0.22(+1.98%) |
Nov 21, 2002 | 10.66 | 11.22 | 10.66 | 11.14 | 181,096 | +0.48(+4.48%) |
Nov 20, 2002 | 10.40 | 10.77 | 10.39 | 10.66 | 94,355 | +0.08(+0.76%) |
Nov 19, 2002 | 10.66 | 10.89 | 10.52 | 10.58 | 96,938 | -0.19(-1.77%) |
Nov 18, 2002 | 10.81 | 11.00 | 10.66 | 10.78 | 126,985 | -0.18(-1.61%) |
Nov 15, 2002 | 10.30 | 11.14 | 10.30 | 10.95 | 243,093 | +0.51(+4.93%) |
Nov 14, 2002 | 10.19 | 10.47 | 10.19 | 10.44 | 122,226 | +0.17(+1.65%) |
Nov 13, 2002 | 10.22 | 10.30 | 10.16 | 10.27 | 74,913 | -0.02(-0.21%) |
Nov 12, 2002 | 10.11 | 10.47 | 10.11 | 10.29 | 81,846 | +0.17(+1.67%) |
Nov 11, 2002 | 10.67 | 10.67 | 9.930 | 10.12 | 152,953 | -0.37(-3.51%) |
Nov 08, 2002 | 10.55 | 10.64 | 10.37 | 10.49 | 95,442 | -0.12(-1.11%) |
Nov 07, 2002 | 10.70 | 10.89 | 10.55 | 10.61 | 95,578 | -0.28(-2.57%) |
Nov 06, 2002 | 10.74 | 11.01 | 10.74 | 10.89 | 174,298 | +0.18(+1.72%) |
Nov 05, 2002 | 10.89 | 10.89 | 10.56 | 10.70 | 101,968 | -0.35(-3.19%) |
Nov 04, 2002 | 11.07 | 11.33 | 10.86 | 11.05 | 133,239 | -0.09(-0.79%) |
Nov 01, 2002 | 10.74 | 11.14 | 10.73 | 11.14 | 93,131 | +0.34(+3.13%) |
Oct 31, 2002 | 11.03 | 11.24 | 10.74 | 10.80 | 129,704 | -0.30(-2.71%) |
Oct 30, 2002 | 10.55 | 11.11 | 10.53 | 11.11 | 150,913 | +0.44(+4.14%) |
Oct 29, 2002 | 10.48 | 10.66 | 10.44 | 10.66 | 306,586 | +0.09(+0.83%) |
Oct 28, 2002 | 10.48 | 10.65 | 10.33 | 10.58 | 155,944 | -0.01(-0.07%) |
Oct 25, 2002 | 10.30 | 10.63 | 10.30 | 10.58 | 109,854 | +0.07(+0.70%) |
Oct 24, 2002 | 10.55 | 10.63 | 10.43 | 10.51 | 121,410 | -0.12(-1.18%) |
Oct 23, 2002 | 10.30 | 10.65 | 10.28 | 10.64 | 120,459 | +0.28(+2.70%) |
Oct 22, 2002 | 10.48 | 10.52 | 10.29 | 10.36 | 77,360 | -0.16(-1.54%) |
Oct 21, 2002 | 10.30 | 10.55 | 10.22 | 10.52 | 94,763 | +0.00(+0.00%) |
Oct 18, 2002 | 10.66 | 10.66 | 10.37 | 10.52 | 87,013 | +0.04(+0.35%) |
Oct 17, 2002 | 10.00 | 10.51 | 10.00 | 10.48 | 92,451 | +0.53(+5.32%) |
Oct 16, 2002 | 10.33 | 10.38 | 9.952 | 9.952 | 126,713 | -0.51(-4.85%) |
Oct 15, 2002 | 10.15 | 10.61 | 10.15 | 10.46 | 179,601 | +0.31(+3.04%) |
Oct 14, 2002 | 9.930 | 10.23 | 9.907 | 10.15 | 56,966 | +0.20(+2.00%) |
Oct 11, 2002 | 9.694 | 10.04 | 9.694 | 9.952 | 128,208 | +0.26(+2.73%) |
Oct 10, 2002 | 9.532 | 9.768 | 9.503 | 9.687 | 114,069 | +0.09(+0.92%) |
Oct 09, 2002 | 9.893 | 9.893 | 9.584 | 9.599 | 189,526 | -0.37(-3.69%) |
Oct 08, 2002 | 9.672 | 9.966 | 9.672 | 9.966 | 163,829 | +0.22(+2.26%) |
Oct 07, 2002 | 9.893 | 9.996 | 9.576 | 9.746 | 438,602 | -0.26(-2.57%) |
Oct 04, 2002 | 10.21 | 10.21 | 9.856 | 10.00 | 119,099 | -0.18(-1.80%) |
Oct 03, 2002 | 10.08 | 10.35 | 10.08 | 10.19 | 165,733 | -0.04(-0.36%) |
Oct 02, 2002 | 10.44 | 10.59 | 10.22 | 10.22 | 94,355 | -0.36(-3.41%) |
Oct 01, 2002 | 10.37 | 10.58 | 10.25 | 10.58 | 105,503 | +0.21(+2.06%) |
Sep 30, 2002 | 10.26 | 10.49 | 9.996 | 10.37 | 108,494 | +0.04(+0.36%) |
Sep 27, 2002 | 10.22 | 10.52 | 10.11 | 10.33 | 147,514 | -0.12(-1.13%) |
Sep 26, 2002 | 10.28 | 10.45 | 10.04 | 10.45 | 156,216 | +0.19(+1.86%) |
Sep 25, 2002 | 10.08 | 10.30 | 10.05 | 10.26 | 260,088 | +0.07(+0.72%) |
Sep 24, 2002 | 10.22 | 10.39 | 10.13 | 10.19 | 135,958 | -0.14(-1.35%) |
Sep 23, 2002 | 10.19 | 10.38 | 9.930 | 10.33 | 5,451,934 | +0.25(+2.48%) |
Sep 20, 2002 | 10.00 | 10.84 | 9.930 | 10.08 | 442,680 | -0.01(-0.15%) |
Sep 19, 2002 | 10.29 | 10.30 | 10.08 | 10.09 | 133,239 | -0.21(-2.00%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.26 | 10.30 | 301,555 | -0.11(-1.06%) |
Sep 17, 2002 | 10.71 | 10.78 | 10.32 | 10.41 | 239,558 | -0.34(-3.15%) |
Sep 16, 2002 | 10.79 | 10.82 | 10.68 | 10.75 | 121,546 | -0.01(-0.14%) |
Sep 13, 2002 | 10.85 | 11.03 | 10.74 | 10.76 | 165,053 | -0.27(-2.47%) |
Sep 12, 2002 | 11.37 | 11.44 | 10.82 | 11.03 | 416,304 | -0.43(-3.72%) |
Sep 11, 2002 | 11.69 | 11.94 | 11.44 | 11.46 | 231,129 | -0.66(-5.46%) |
Sep 10, 2002 | 12.28 | 12.36 | 11.99 | 12.12 | 142,620 | -0.16(-1.32%) |
Sep 09, 2002 | 12.65 | 12.65 | 12.10 | 12.28 | 121,410 | -0.10(-0.77%) |
Sep 06, 2002 | 11.88 | 12.38 | 11.88 | 12.38 | 66,347 | +0.32(+2.62%) |
Sep 05, 2002 | 12.36 | 12.36 | 11.92 | 12.06 | 96,802 | -0.44(-3.53%) |
Sep 04, 2002 | 11.69 | 12.65 | 11.69 | 12.50 | 146,971 | +0.74(+6.25%) |