Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.08 | 12.30 | 12.03 | 12.29 | 253,000 | +0.25(+2.12%) |
Nov 27, 2002 | 11.59 | 12.21 | 11.59 | 12.04 | 308,100 | +0.45(+3.84%) |
Nov 26, 2002 | 11.95 | 11.96 | 11.35 | 11.59 | 610,100 | +0.42(+3.76%) |
Nov 25, 2002 | 11.36 | 11.41 | 10.75 | 11.17 | 345,700 | -0.09(-0.80%) |
Nov 22, 2002 | 10.98 | 11.41 | 10.95 | 11.26 | 475,700 | +0.26(+2.36%) |
Nov 21, 2002 | 10.53 | 11.07 | 10.53 | 11.00 | 575,600 | +0.51(+4.86%) |
Nov 20, 2002 | 10.28 | 10.62 | 10.20 | 10.49 | 387,300 | +0.29(+2.84%) |
Nov 19, 2002 | 10.20 | 10.43 | 10.19 | 10.20 | 288,900 | -0.10(-0.97%) |
Nov 18, 2002 | 10.30 | 10.38 | 10.20 | 10.30 | 278,300 | +0.10(+0.98%) |
Nov 15, 2002 | 10.31 | 10.50 | 10.16 | 10.20 | 461,800 | -0.15(-1.45%) |
Nov 14, 2002 | 10.44 | 10.57 | 10.29 | 10.35 | 251,700 | -0.05(-0.53%) |
Nov 13, 2002 | 10.39 | 10.61 | 10.22 | 10.40 | 261,300 | +0.01(+0.14%) |
Nov 12, 2002 | 10.20 | 10.56 | 10.20 | 10.39 | 285,500 | +0.20(+1.91%) |
Nov 11, 2002 | 10.35 | 10.41 | 10.10 | 10.20 | 342,200 | -0.19(-1.78%) |
Nov 08, 2002 | 10.16 | 10.45 | 10.13 | 10.38 | 280,900 | +0.28(+2.77%) |
Nov 07, 2002 | 10.50 | 10.50 | 9.990 | 10.10 | 268,900 | -0.40(-3.81%) |
Nov 06, 2002 | 10.08 | 10.56 | 10.05 | 10.50 | 471,300 | +0.48(+4.79%) |
Nov 05, 2002 | 10.01 | 10.19 | 9.910 | 10.02 | 274,000 | +0.01(+0.15%) |
Nov 04, 2002 | 9.970 | 10.42 | 9.865 | 10.01 | 706,800 | +0.12(+1.27%) |
Nov 01, 2002 | 9.705 | 9.880 | 9.585 | 9.880 | 227,000 | +0.18(+1.80%) |
Oct 31, 2002 | 9.700 | 9.810 | 9.480 | 9.705 | 440,900 | +0.11(+1.09%) |
Oct 30, 2002 | 9.375 | 9.760 | 9.240 | 9.600 | 486,400 | +0.30(+3.23%) |
Oct 29, 2002 | 9.000 | 9.305 | 8.880 | 9.300 | 388,300 | +0.32(+3.56%) |
Oct 28, 2002 | 9.275 | 9.320 | 8.800 | 8.980 | 397,200 | -0.20(-2.13%) |
Oct 25, 2002 | 9.175 | 9.275 | 9.020 | 9.175 | 254,500 | +0.01(+0.05%) |
Oct 24, 2002 | 9.410 | 9.430 | 9.090 | 9.170 | 321,000 | -0.13(-1.40%) |
Oct 23, 2002 | 9.120 | 9.335 | 9.015 | 9.300 | 368,700 | +0.15(+1.64%) |
Oct 22, 2002 | 9.260 | 9.270 | 9.000 | 9.150 | 353,800 | -0.11(-1.13%) |
Oct 21, 2002 | 8.975 | 9.300 | 8.730 | 9.255 | 211,600 | +0.28(+3.12%) |
Oct 18, 2002 | 8.885 | 9.040 | 8.630 | 8.975 | 185,800 | +0.09(+1.01%) |
Oct 17, 2002 | 9.500 | 9.510 | 8.690 | 8.885 | 504,400 | +0.08(+0.97%) |
Oct 16, 2002 | 8.865 | 8.880 | 8.565 | 8.800 | 360,800 | -0.06(-0.73%) |
Oct 15, 2002 | 8.925 | 9.175 | 8.855 | 8.865 | 754,600 | +0.05(+0.57%) |
Oct 14, 2002 | 8.800 | 8.890 | 8.645 | 8.815 | 329,900 | +0.01(+0.17%) |
Oct 11, 2002 | 8.615 | 8.870 | 8.615 | 8.800 | 644,400 | +0.20(+2.33%) |
Oct 10, 2002 | 8.575 | 8.705 | 8.425 | 8.600 | 572,000 | -0.03(-0.29%) |
Oct 09, 2002 | 8.775 | 8.775 | 8.520 | 8.625 | 140,000 | -0.30(-3.36%) |
Oct 08, 2002 | 9.485 | 9.485 | 8.750 | 8.925 | 4,740,000 | -0.56(-5.95%) |
Oct 07, 2002 | 9.640 | 9.640 | 9.450 | 9.490 | 311,200 | -0.16(-1.66%) |
Oct 04, 2002 | 10.06 | 10.06 | 9.405 | 9.650 | 482,800 | -0.45(-4.46%) |
Oct 03, 2002 | 10.43 | 10.45 | 10.00 | 10.10 | 758,800 | -0.38(-3.58%) |
Oct 02, 2002 | 10.82 | 10.85 | 10.47 | 10.47 | 454,400 | -0.46(-4.21%) |
Oct 01, 2002 | 10.86 | 10.97 | 10.47 | 10.94 | 421,200 | +0.10(+0.88%) |
Sep 30, 2002 | 10.82 | 10.89 | 10.44 | 10.84 | 1,710,000 | -0.02(-0.14%) |
Sep 27, 2002 | 11.32 | 11.32 | 10.86 | 10.86 | 399,500 | -0.55(-4.82%) |
Sep 26, 2002 | 11.01 | 11.45 | 10.99 | 11.40 | 293,700 | +0.40(+3.68%) |
Sep 25, 2002 | 10.88 | 11.15 | 10.84 | 11.00 | 397,200 | +0.25(+2.33%) |
Sep 24, 2002 | 10.76 | 10.80 | 10.57 | 10.75 | 478,500 | -0.13(-1.19%) |
Sep 23, 2002 | 10.97 | 11.06 | 10.80 | 10.88 | 423,000 | -0.09(-0.82%) |
Sep 20, 2002 | 10.98 | 11.06 | 10.85 | 10.97 | 305,600 | +0.07(+0.64%) |
Sep 19, 2002 | 11.04 | 11.16 | 10.84 | 10.90 | 366,100 | -0.22(-2.02%) |
Sep 18, 2002 | 11.45 | 11.47 | 10.99 | 11.12 | 427,200 | -0.47(-4.09%) |
Sep 17, 2002 | 11.81 | 11.81 | 11.59 | 11.60 | 370,800 | -0.16(-1.32%) |
Sep 16, 2002 | 11.69 | 11.94 | 11.69 | 11.76 | 256,400 | +0.03(+0.26%) |
Sep 13, 2002 | 11.69 | 11.76 | 11.22 | 11.72 | 372,900 | -0.12(-1.05%) |
Sep 12, 2002 | 11.89 | 12.02 | 11.80 | 11.85 | 335,900 | -0.05(-0.46%) |
Sep 11, 2002 | 11.84 | 11.96 | 11.84 | 11.90 | 191,000 | +0.06(+0.55%) |
Sep 10, 2002 | 11.91 | 12.02 | 11.74 | 11.84 | 310,000 | -0.06(-0.50%) |
Sep 09, 2002 | 11.66 | 11.93 | 11.55 | 11.90 | 240,000 | +0.26(+2.23%) |
Sep 06, 2002 | 11.43 | 11.75 | 11.38 | 11.64 | 244,700 | +0.43(+3.79%) |
Sep 05, 2002 | 11.18 | 11.39 | 11.10 | 11.21 | 508,500 | +0.04(+0.36%) |
Sep 04, 2002 | 11.08 | 11.23 | 11.05 | 11.18 | 259,600 | +0.12(+1.09%) |