Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.25 | 15.30 | 14.96 | 15.11 | 110,500 | -0.26(-1.69%) |
Nov 27, 2002 | 14.96 | 15.37 | 14.95 | 15.37 | 1,252,000 | +0.41(+2.74%) |
Nov 26, 2002 | 13.80 | 15.20 | 13.65 | 14.96 | 1,220,100 | +1.12(+8.09%) |
Nov 25, 2002 | 13.20 | 14.10 | 13.20 | 13.84 | 258,600 | +0.57(+4.30%) |
Nov 22, 2002 | 13.01 | 13.30 | 12.85 | 13.27 | 271,100 | +0.16(+1.22%) |
Nov 21, 2002 | 11.90 | 13.17 | 11.86 | 13.11 | 255,300 | +1.21(+10.17%) |
Nov 20, 2002 | 11.20 | 11.90 | 11.15 | 11.90 | 254,800 | +0.66(+5.87%) |
Nov 19, 2002 | 10.95 | 11.30 | 10.80 | 11.24 | 207,100 | +0.25(+2.27%) |
Nov 18, 2002 | 11.83 | 11.83 | 10.98 | 10.99 | 174,700 | -0.81(-6.86%) |
Nov 15, 2002 | 11.22 | 11.80 | 11.15 | 11.80 | 163,400 | +0.50(+4.42%) |
Nov 14, 2002 | 10.63 | 11.30 | 10.63 | 11.30 | 150,100 | +0.77(+7.31%) |
Nov 13, 2002 | 10.79 | 10.95 | 10.49 | 10.53 | 236,100 | -0.28(-2.59%) |
Nov 12, 2002 | 10.53 | 10.83 | 10.45 | 10.81 | 127,700 | +0.08(+0.75%) |
Nov 11, 2002 | 10.83 | 10.83 | 10.34 | 10.73 | 99,800 | -0.13(-1.20%) |
Nov 08, 2002 | 11.01 | 11.17 | 10.54 | 10.86 | 168,400 | -0.34(-3.04%) |
Nov 07, 2002 | 11.85 | 11.99 | 11.20 | 11.20 | 205,600 | -1.00(-8.20%) |
Nov 06, 2002 | 11.76 | 12.20 | 11.53 | 12.20 | 148,500 | +0.44(+3.74%) |
Nov 05, 2002 | 12.10 | 12.10 | 11.50 | 11.76 | 202,300 | -0.41(-3.37%) |
Nov 04, 2002 | 11.52 | 12.30 | 11.51 | 12.17 | 222,900 | +1.05(+9.44%) |
Nov 01, 2002 | 10.77 | 11.35 | 10.65 | 11.12 | 189,200 | +0.25(+2.30%) |
Oct 31, 2002 | 10.22 | 10.92 | 10.21 | 10.87 | 149,200 | +0.61(+5.95%) |
Oct 30, 2002 | 10.24 | 10.49 | 9.900 | 10.26 | 190,000 | +0.01(+0.10%) |
Oct 29, 2002 | 9.750 | 10.25 | 9.680 | 10.25 | 140,700 | +0.44(+4.49%) |
Oct 28, 2002 | 10.01 | 10.01 | 9.650 | 9.810 | 162,200 | -0.20(-2.00%) |
Oct 25, 2002 | 9.640 | 9.860 | 9.570 | 10.01 | 59,500 | +0.35(+3.62%) |
Oct 24, 2002 | 9.670 | 9.890 | 9.640 | 9.660 | 115,600 | +0.02(+0.21%) |
Oct 23, 2002 | 9.200 | 9.640 | 9.200 | 9.640 | 192,500 | +0.44(+4.78%) |
Oct 22, 2002 | 9.300 | 9.500 | 9.140 | 9.200 | 108,100 | -0.36(-3.77%) |
Oct 21, 2002 | 9.670 | 10.01 | 9.500 | 9.560 | 176,900 | -0.15(-1.54%) |
Oct 18, 2002 | 9.850 | 9.990 | 9.600 | 9.710 | 100,900 | -0.14(-1.42%) |
Oct 17, 2002 | 9.250 | 9.850 | 9.230 | 9.850 | 470,000 | +0.83(+9.20%) |
Oct 16, 2002 | 9.750 | 9.750 | 9.010 | 9.020 | 81,300 | -0.73(-7.49%) |
Oct 15, 2002 | 9.680 | 10.02 | 9.670 | 9.750 | 135,600 | +0.18(+1.88%) |
Oct 14, 2002 | 9.550 | 9.720 | 9.450 | 9.570 | 103,900 | -0.03(-0.31%) |
Oct 11, 2002 | 9.350 | 9.600 | 9.350 | 9.600 | 137,600 | +0.65(+7.26%) |
Oct 10, 2002 | 8.850 | 9.040 | 8.690 | 8.950 | 273,600 | +0.36(+4.19%) |
Oct 09, 2002 | 9.000 | 9.080 | 8.500 | 8.590 | 196,300 | -0.43(-4.77%) |
Oct 08, 2002 | 9.000 | 9.100 | 8.940 | 9.020 | 188,500 | +0.02(+0.22%) |
Oct 07, 2002 | 8.820 | 9.000 | 8.610 | 9.000 | 124,600 | +0.15(+1.69%) |
Oct 04, 2002 | 8.900 | 9.020 | 8.000 | 8.850 | 281,600 | -0.03(-0.34%) |
Oct 03, 2002 | 9.000 | 9.200 | 8.750 | 8.880 | 80,000 | -0.12(-1.33%) |
Oct 02, 2002 | 9.530 | 9.540 | 8.550 | 9.000 | 256,300 | -0.60(-6.25%) |
Oct 01, 2002 | 9.200 | 9.650 | 8.840 | 9.600 | 157,100 | +0.44(+4.80%) |
Sep 30, 2002 | 8.990 | 9.390 | 8.710 | 9.160 | 161,800 | +0.17(+1.89%) |
Sep 27, 2002 | 9.440 | 9.440 | 8.930 | 8.990 | 143,600 | -0.51(-5.37%) |
Sep 26, 2002 | 9.000 | 9.500 | 8.980 | 9.500 | 109,900 | +0.60(+6.74%) |
Sep 25, 2002 | 9.250 | 9.400 | 8.900 | 8.900 | 295,200 | -0.39(-4.20%) |
Sep 24, 2002 | 9.460 | 9.750 | 9.050 | 9.290 | 275,900 | -0.32(-3.33%) |
Sep 23, 2002 | 10.03 | 10.09 | 9.570 | 9.610 | 880,000 | -0.42(-4.19%) |
Sep 20, 2002 | 9.940 | 10.03 | 9.750 | 10.03 | 244,600 | +0.09(+0.91%) |
Sep 19, 2002 | 9.900 | 10.01 | 9.770 | 9.940 | 254,200 | -0.06(-0.60%) |
Sep 18, 2002 | 10.20 | 10.30 | 9.890 | 10.00 | 102,800 | -0.25(-2.44%) |
Sep 17, 2002 | 10.29 | 10.55 | 10.17 | 10.25 | 191,400 | +0.04(+0.39%) |
Sep 16, 2002 | 10.50 | 10.52 | 10.10 | 10.21 | 163,000 | -0.31(-2.95%) |
Sep 13, 2002 | 10.47 | 10.65 | 10.28 | 10.52 | 121,400 | +0.02(+0.19%) |
Sep 12, 2002 | 10.75 | 10.80 | 10.35 | 10.50 | 96,600 | -0.35(-3.23%) |
Sep 11, 2002 | 10.55 | 10.96 | 10.55 | 10.85 | 133,900 | +0.30(+2.84%) |
Sep 10, 2002 | 10.40 | 10.56 | 10.40 | 10.55 | 201,800 | +0.15(+1.44%) |
Sep 09, 2002 | 10.24 | 10.40 | 9.890 | 10.40 | 101,500 | +0.16(+1.56%) |
Sep 06, 2002 | 9.700 | 10.20 | 9.580 | 10.24 | 206,100 | +0.73(+7.68%) |
Sep 05, 2002 | 10.15 | 10.17 | 9.500 | 9.510 | 344,100 | -0.69(-6.76%) |
Sep 04, 2002 | 9.810 | 10.20 | 9.780 | 10.20 | 298,400 | +0.40(+4.08%) |