Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.19 | 13.32 | 13.17 | 13.18 | 20,200 | +0.03(+0.23%) |
Nov 27, 2002 | 12.98 | 13.25 | 12.98 | 13.15 | 51,100 | +0.20(+1.52%) |
Nov 26, 2002 | 13.02 | 13.12 | 12.93 | 12.96 | 68,400 | -0.06(-0.44%) |
Nov 25, 2002 | 12.87 | 13.07 | 12.85 | 13.01 | 58,400 | +0.13(+1.01%) |
Nov 22, 2002 | 12.83 | 12.98 | 12.75 | 12.88 | 58,800 | +0.03(+0.26%) |
Nov 21, 2002 | 12.80 | 12.88 | 12.68 | 12.85 | 51,000 | +0.08(+0.60%) |
Nov 20, 2002 | 12.75 | 12.88 | 12.67 | 12.77 | 48,400 | +0.01(+0.05%) |
Nov 19, 2002 | 12.88 | 13.00 | 12.69 | 12.77 | 68,400 | -0.11(-0.88%) |
Nov 18, 2002 | 12.70 | 12.98 | 12.63 | 12.88 | 88,500 | +0.20(+1.55%) |
Nov 15, 2002 | 12.27 | 12.68 | 12.27 | 12.68 | 84,700 | +0.39(+3.14%) |
Nov 14, 2002 | 12.18 | 12.35 | 12.13 | 12.30 | 40,600 | +0.16(+1.35%) |
Nov 13, 2002 | 12.20 | 12.28 | 12.10 | 12.13 | 53,500 | -0.05(-0.44%) |
Nov 12, 2002 | 12.23 | 12.27 | 12.04 | 12.19 | 84,600 | -0.04(-0.35%) |
Nov 11, 2002 | 12.32 | 12.44 | 12.20 | 12.23 | 56,400 | -0.17(-1.37%) |
Nov 08, 2002 | 12.56 | 12.61 | 12.33 | 12.40 | 50,200 | -0.13(-1.06%) |
Nov 07, 2002 | 12.57 | 12.65 | 12.38 | 12.53 | 66,600 | -0.05(-0.42%) |
Nov 06, 2002 | 12.57 | 12.63 | 12.47 | 12.59 | 50,200 | +0.04(+0.32%) |
Nov 05, 2002 | 12.67 | 12.70 | 12.33 | 12.55 | 80,900 | -0.13(-1.03%) |
Nov 04, 2002 | 12.57 | 12.83 | 12.56 | 12.68 | 112,000 | +0.17(+1.39%) |
Nov 01, 2002 | 12.53 | 12.60 | 12.40 | 12.50 | 86,300 | +0.00(+0.00%) |
Oct 31, 2002 | 12.45 | 12.69 | 12.40 | 12.50 | 86,000 | +0.07(+0.56%) |
Oct 30, 2002 | 12.35 | 12.53 | 12.30 | 12.43 | 62,200 | +0.10(+0.81%) |
Oct 29, 2002 | 12.47 | 12.47 | 12.23 | 12.33 | 49,600 | -0.15(-1.20%) |
Oct 28, 2002 | 12.67 | 12.75 | 12.46 | 12.48 | 58,600 | -0.16(-1.29%) |
Oct 25, 2002 | 12.40 | 12.67 | 12.38 | 12.65 | 63,300 | +0.25(+2.02%) |
Oct 24, 2002 | 12.70 | 12.75 | 12.38 | 12.40 | 53,700 | -0.29(-2.29%) |
Oct 23, 2002 | 12.60 | 12.71 | 12.40 | 12.69 | 67,700 | +0.06(+0.45%) |
Oct 22, 2002 | 12.60 | 12.71 | 12.57 | 12.63 | 77,200 | -0.00(-0.03%) |
Oct 21, 2002 | 12.66 | 12.83 | 12.62 | 12.63 | 142,000 | -0.03(-0.21%) |
Oct 18, 2002 | 12.78 | 12.83 | 12.60 | 12.66 | 640,000 | -0.11(-0.89%) |
Oct 17, 2002 | 12.72 | 12.80 | 12.57 | 12.77 | 116,300 | +0.22(+1.78%) |
Oct 16, 2002 | 12.49 | 12.62 | 12.43 | 12.55 | 129,500 | +0.06(+0.51%) |
Oct 15, 2002 | 12.03 | 12.58 | 12.03 | 12.49 | 107,600 | +0.61(+5.17%) |
Oct 14, 2002 | 11.78 | 11.94 | 11.72 | 11.87 | 65,600 | +0.06(+0.48%) |
Oct 11, 2002 | 11.77 | 11.97 | 11.75 | 11.82 | 116,300 | +0.22(+1.93%) |
Oct 10, 2002 | 11.08 | 11.65 | 11.08 | 11.59 | 124,100 | +0.54(+4.85%) |
Oct 09, 2002 | 11.38 | 11.39 | 11.02 | 11.06 | 88,700 | -0.36(-3.15%) |
Oct 08, 2002 | 11.02 | 11.47 | 10.99 | 11.42 | 68,200 | +0.43(+3.88%) |
Oct 07, 2002 | 11.23 | 11.29 | 10.95 | 10.99 | 77,700 | -0.24(-2.11%) |
Oct 04, 2002 | 11.50 | 11.53 | 11.14 | 11.23 | 62,000 | -0.26(-2.23%) |
Oct 03, 2002 | 11.45 | 11.60 | 11.43 | 11.48 | 67,400 | +0.05(+0.41%) |
Oct 02, 2002 | 11.62 | 11.75 | 11.44 | 11.44 | 80,500 | -0.19(-1.61%) |
Oct 01, 2002 | 11.37 | 11.63 | 11.23 | 11.62 | 76,300 | +0.29(+2.56%) |
Sep 30, 2002 | 11.37 | 11.42 | 11.15 | 11.33 | 114,700 | -0.07(-0.58%) |
Sep 27, 2002 | 11.47 | 11.67 | 11.34 | 11.40 | 143,300 | -0.11(-0.96%) |
Sep 26, 2002 | 11.17 | 11.53 | 11.17 | 11.51 | 50,600 | +0.36(+3.23%) |
Sep 25, 2002 | 11.02 | 11.23 | 10.90 | 11.15 | 59,300 | +0.18(+1.64%) |
Sep 24, 2002 | 11.10 | 11.21 | 10.97 | 10.97 | 55,200 | -0.15(-1.38%) |
Sep 23, 2002 | 11.22 | 11.22 | 11.02 | 11.12 | 53,900 | -0.06(-0.57%) |
Sep 20, 2002 | 11.20 | 11.28 | 11.16 | 11.19 | 141,800 | +0.02(+0.18%) |
Sep 19, 2002 | 11.23 | 11.28 | 11.17 | 11.17 | 88,500 | -0.08(-0.74%) |
Sep 18, 2002 | 11.24 | 11.34 | 11.17 | 11.25 | 53,100 | +0.01(+0.09%) |
Sep 17, 2002 | 11.53 | 11.57 | 11.21 | 11.24 | 41,700 | -0.22(-1.89%) |
Sep 16, 2002 | 11.40 | 11.51 | 11.25 | 11.46 | 25,600 | +0.08(+0.73%) |
Sep 13, 2002 | 11.19 | 11.42 | 11.17 | 11.37 | 47,300 | +0.18(+1.61%) |
Sep 12, 2002 | 11.37 | 11.38 | 11.17 | 11.19 | 52,200 | -0.21(-1.81%) |
Sep 11, 2002 | 11.53 | 11.56 | 11.37 | 11.40 | 33,000 | -0.06(-0.49%) |
Sep 10, 2002 | 11.55 | 11.58 | 11.45 | 11.46 | 44,300 | -0.07(-0.64%) |
Sep 09, 2002 | 11.33 | 11.67 | 11.30 | 11.53 | 93,400 | +0.18(+1.59%) |
Sep 06, 2002 | 11.38 | 11.55 | 11.30 | 11.35 | 89,300 | +0.03(+0.27%) |
Sep 05, 2002 | 11.63 | 11.64 | 11.30 | 11.32 | 58,600 | -0.34(-2.89%) |
Sep 04, 2002 | 11.36 | 11.66 | 11.30 | 11.66 | 72,300 | +0.30(+2.64%) |