Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.40 | 13.55 | 13.35 | 13.46 | 141,800 | +0.11(+0.82%) |
Nov 27, 2002 | 13.12 | 13.43 | 13.12 | 13.35 | 415,900 | +0.23(+1.75%) |
Nov 26, 2002 | 13.40 | 13.46 | 13.07 | 13.12 | 309,600 | -0.31(-2.31%) |
Nov 25, 2002 | 13.30 | 13.55 | 13.05 | 13.43 | 405,700 | +0.20(+1.47%) |
Nov 22, 2002 | 13.11 | 13.45 | 13.07 | 13.23 | 570,300 | +0.13(+0.99%) |
Nov 21, 2002 | 12.78 | 13.18 | 12.78 | 13.11 | 1,304,100 | +0.44(+3.43%) |
Nov 20, 2002 | 12.50 | 12.82 | 12.50 | 12.67 | 519,700 | +0.17(+1.36%) |
Nov 19, 2002 | 12.76 | 12.76 | 12.45 | 12.50 | 550,800 | -0.30(-2.34%) |
Nov 18, 2002 | 12.96 | 13.00 | 12.68 | 12.80 | 683,800 | -0.10(-0.78%) |
Nov 15, 2002 | 13.12 | 13.15 | 12.71 | 12.90 | 689,600 | -0.21(-1.64%) |
Nov 14, 2002 | 13.18 | 13.37 | 13.05 | 13.12 | 666,300 | +0.13(+1.04%) |
Nov 13, 2002 | 12.95 | 13.25 | 12.90 | 12.98 | 239,400 | -0.14(-1.10%) |
Nov 12, 2002 | 12.76 | 13.37 | 12.75 | 13.12 | 464,300 | +0.32(+2.54%) |
Nov 11, 2002 | 13.47 | 13.47 | 12.77 | 12.80 | 345,800 | -0.66(-4.94%) |
Nov 08, 2002 | 13.45 | 13.56 | 13.35 | 13.46 | 669,500 | +0.00(+0.04%) |
Nov 07, 2002 | 13.70 | 13.70 | 13.39 | 13.46 | 254,000 | -0.23(-1.72%) |
Nov 06, 2002 | 13.38 | 13.70 | 13.35 | 13.70 | 658,000 | +0.35(+2.58%) |
Nov 05, 2002 | 13.67 | 13.70 | 13.29 | 13.35 | 368,400 | -0.39(-2.87%) |
Nov 04, 2002 | 13.39 | 13.85 | 13.34 | 13.74 | 624,000 | +0.42(+3.15%) |
Nov 01, 2002 | 13.18 | 13.45 | 12.97 | 13.32 | 543,200 | +0.13(+1.02%) |
Oct 31, 2002 | 13.49 | 13.49 | 12.82 | 13.19 | 834,900 | -0.20(-1.49%) |
Oct 30, 2002 | 13.35 | 13.93 | 13.15 | 13.39 | 870,700 | +0.21(+1.63%) |
Oct 29, 2002 | 13.40 | 13.40 | 12.85 | 13.18 | 366,100 | -0.21(-1.53%) |
Oct 28, 2002 | 13.43 | 13.61 | 13.22 | 13.38 | 566,200 | +0.03(+0.22%) |
Oct 25, 2002 | 13.27 | 13.55 | 13.16 | 13.35 | 349,600 | +0.07(+0.53%) |
Oct 24, 2002 | 13.72 | 13.85 | 13.20 | 13.28 | 616,200 | -0.46(-3.35%) |
Oct 23, 2002 | 13.50 | 13.75 | 13.23 | 13.74 | 739,200 | +0.17(+1.22%) |
Oct 22, 2002 | 13.20 | 13.57 | 12.96 | 13.57 | 520,400 | +0.10(+0.74%) |
Oct 21, 2002 | 13.07 | 13.66 | 12.73 | 13.47 | 887,900 | +0.26(+1.97%) |
Oct 18, 2002 | 13.95 | 13.95 | 13.15 | 13.21 | 844,900 | -0.79(-5.67%) |
Oct 17, 2002 | 14.38 | 14.71 | 13.88 | 14.01 | 1,296,700 | +0.01(+0.07%) |
Oct 16, 2002 | 16.77 | 16.78 | 12.30 | 14.00 | 6,698,300 | -2.88(-17.04%) |
Oct 15, 2002 | 16.90 | 17.18 | 16.85 | 16.88 | 574,100 | +0.20(+1.20%) |
Oct 14, 2002 | 16.50 | 16.77 | 16.50 | 16.68 | 404,500 | +0.18(+1.06%) |
Oct 11, 2002 | 16.38 | 16.77 | 16.35 | 16.50 | 453,700 | +0.38(+2.33%) |
Oct 10, 2002 | 16.02 | 16.23 | 15.75 | 16.12 | 606,700 | +0.05(+0.31%) |
Oct 09, 2002 | 16.02 | 16.32 | 16.00 | 16.07 | 456,100 | -0.07(-0.43%) |
Oct 08, 2002 | 16.75 | 16.75 | 16.11 | 16.14 | 522,600 | -0.66(-3.93%) |
Oct 07, 2002 | 16.88 | 16.91 | 16.70 | 16.80 | 366,900 | +0.00(+0.00%) |
Oct 04, 2002 | 17.12 | 17.20 | 16.75 | 16.80 | 253,700 | -0.32(-1.84%) |
Oct 03, 2002 | 16.80 | 17.39 | 16.78 | 17.12 | 479,600 | +0.37(+2.21%) |
Oct 02, 2002 | 17.22 | 17.43 | 16.71 | 16.75 | 500,200 | -0.43(-2.47%) |
Oct 01, 2002 | 16.77 | 17.18 | 16.55 | 17.18 | 433,100 | +0.43(+2.57%) |
Sep 30, 2002 | 16.65 | 16.86 | 16.47 | 16.75 | 369,000 | +0.05(+0.27%) |
Sep 27, 2002 | 16.80 | 17.00 | 16.65 | 16.70 | 298,300 | -0.14(-0.86%) |
Sep 26, 2002 | 16.62 | 16.85 | 16.39 | 16.84 | 431,300 | +0.31(+1.91%) |
Sep 25, 2002 | 16.27 | 16.73 | 16.24 | 16.53 | 281,600 | +0.38(+2.35%) |
Sep 24, 2002 | 16.10 | 16.23 | 15.94 | 16.15 | 491,000 | -0.09(-0.55%) |
Sep 23, 2002 | 16.07 | 16.24 | 16.01 | 16.24 | 461,800 | +0.16(+1.03%) |
Sep 20, 2002 | 16.05 | 16.14 | 15.88 | 16.07 | 373,700 | +0.23(+1.48%) |
Sep 19, 2002 | 15.90 | 16.02 | 15.79 | 15.84 | 267,300 | -0.20(-1.25%) |
Sep 18, 2002 | 16.16 | 16.20 | 15.88 | 16.04 | 363,500 | -0.14(-0.83%) |
Sep 17, 2002 | 16.48 | 16.57 | 16.15 | 16.18 | 369,800 | -0.20(-1.19%) |
Sep 16, 2002 | 16.36 | 16.45 | 16.09 | 16.37 | 214,400 | -0.00(-0.03%) |
Sep 13, 2002 | 16.28 | 16.45 | 16.16 | 16.38 | 154,800 | +0.09(+0.58%) |
Sep 12, 2002 | 16.70 | 16.73 | 16.28 | 16.28 | 173,700 | -0.45(-2.66%) |
Sep 11, 2002 | 16.85 | 17.05 | 16.72 | 16.73 | 450,600 | -0.17(-1.04%) |
Sep 10, 2002 | 16.25 | 16.98 | 16.22 | 16.90 | 648,200 | +0.90(+5.66%) |
Sep 09, 2002 | 15.94 | 16.09 | 15.79 | 15.99 | 359,800 | +0.06(+0.38%) |
Sep 06, 2002 | 15.66 | 15.95 | 15.66 | 15.94 | 1,580,000 | +0.37(+2.34%) |
Sep 05, 2002 | 15.76 | 15.76 | 15.47 | 15.57 | 367,200 | -0.29(-1.83%) |
Sep 04, 2002 | 15.66 | 15.93 | 15.56 | 15.86 | 433,000 | +0.13(+0.83%) |