Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.48 | 16.83 | 16.15 | 16.80 | 280,600 | +0.36(+2.19%) |
Nov 27, 2002 | 16.01 | 16.50 | 16.00 | 16.44 | 129,300 | +0.54(+3.40%) |
Nov 26, 2002 | 16.31 | 16.39 | 15.90 | 15.90 | 100,400 | -0.45(-2.75%) |
Nov 25, 2002 | 16.60 | 16.80 | 16.10 | 16.35 | 288,100 | -0.25(-1.50%) |
Nov 22, 2002 | 16.00 | 16.74 | 16.00 | 16.60 | 266,700 | +0.52(+3.23%) |
Nov 21, 2002 | 15.51 | 16.25 | 15.51 | 16.08 | 286,500 | +0.33(+2.10%) |
Nov 20, 2002 | 15.89 | 16.00 | 15.36 | 15.75 | 215,100 | -0.13(-0.82%) |
Nov 19, 2002 | 16.00 | 16.13 | 15.80 | 15.88 | 254,800 | -0.10(-0.63%) |
Nov 18, 2002 | 16.00 | 16.10 | 15.88 | 15.98 | 255,700 | -0.05(-0.31%) |
Nov 15, 2002 | 15.96 | 16.48 | 15.33 | 16.03 | 468,100 | +0.16(+1.01%) |
Nov 14, 2002 | 14.27 | 15.88 | 14.25 | 15.87 | 782,600 | +1.64(+11.52%) |
Nov 13, 2002 | 13.77 | 14.30 | 13.50 | 14.23 | 394,000 | +0.46(+3.34%) |
Nov 12, 2002 | 13.19 | 14.00 | 13.06 | 13.77 | 196,000 | +0.22(+1.62%) |
Nov 11, 2002 | 13.92 | 14.05 | 13.20 | 13.55 | 212,800 | -0.39(-2.80%) |
Nov 08, 2002 | 14.08 | 14.26 | 13.90 | 13.94 | 397,300 | -0.06(-0.43%) |
Nov 07, 2002 | 13.50 | 14.20 | 13.49 | 14.00 | 342,300 | +0.21(+1.52%) |
Nov 06, 2002 | 13.18 | 13.90 | 13.05 | 13.79 | 366,600 | +0.61(+4.63%) |
Nov 05, 2002 | 13.37 | 13.74 | 12.67 | 13.18 | 861,900 | +0.73(+5.86%) |
Nov 04, 2002 | 12.35 | 13.05 | 12.25 | 12.45 | 425,000 | +0.21(+1.72%) |
Nov 01, 2002 | 12.06 | 12.65 | 12.00 | 12.24 | 579,300 | -0.10(-0.81%) |
Oct 31, 2002 | 13.09 | 13.10 | 11.82 | 12.34 | 1,299,800 | -0.66(-5.08%) |
Oct 30, 2002 | 12.75 | 13.20 | 12.75 | 13.00 | 410,900 | +0.29(+2.28%) |
Oct 29, 2002 | 14.78 | 14.79 | 12.06 | 12.71 | 1,796,400 | -2.24(-14.98%) |
Oct 28, 2002 | 14.60 | 15.25 | 14.31 | 14.95 | 429,300 | +0.30(+2.05%) |
Oct 25, 2002 | 13.67 | 14.70 | 13.60 | 14.65 | 447,924 | +0.94(+6.86%) |
Oct 24, 2002 | 12.95 | 14.02 | 12.92 | 13.71 | 357,864 | +0.87(+6.78%) |
Oct 23, 2002 | 12.50 | 13.40 | 12.41 | 12.84 | 168,084 | +0.32(+2.56%) |
Oct 22, 2002 | 12.48 | 13.45 | 12.07 | 12.52 | 305,600 | -0.11(-0.87%) |
Oct 21, 2002 | 11.40 | 12.76 | 11.40 | 12.63 | 282,400 | +1.18(+10.31%) |
Oct 18, 2002 | 11.65 | 11.77 | 11.40 | 11.45 | 166,700 | -0.05(-0.43%) |
Oct 17, 2002 | 11.45 | 12.05 | 11.30 | 11.50 | 251,700 | +0.50(+4.55%) |
Oct 16, 2002 | 11.14 | 11.46 | 10.91 | 11.00 | 500,964 | -0.21(-1.87%) |
Oct 15, 2002 | 11.40 | 11.40 | 10.90 | 11.21 | 573,299 | +0.75(+7.16%) |
Oct 14, 2002 | 10.91 | 11.15 | 10.30 | 10.46 | 242,979 | -0.42(-3.85%) |
Oct 11, 2002 | 10.91 | 11.16 | 10.75 | 10.88 | 725,713 | +0.16(+1.49%) |
Oct 10, 2002 | 10.57 | 11.12 | 10.37 | 10.72 | 903,000 | +0.11(+1.04%) |
Oct 09, 2002 | 10.39 | 11.20 | 10.10 | 10.61 | 322,900 | +0.21(+2.02%) |
Oct 08, 2002 | 11.42 | 11.55 | 9.660 | 10.40 | 1,549,000 | -0.88(-7.80%) |
Oct 07, 2002 | 12.45 | 12.45 | 10.72 | 11.28 | 908,600 | -1.22(-9.76%) |
Oct 04, 2002 | 13.56 | 13.66 | 12.24 | 12.50 | 425,370 | -1.07(-7.89%) |
Oct 03, 2002 | 13.89 | 13.89 | 12.95 | 13.57 | 485,900 | -0.08(-0.59%) |
Oct 02, 2002 | 13.99 | 14.62 | 13.64 | 13.65 | 663,342 | -0.39(-2.78%) |
Oct 01, 2002 | 14.15 | 14.18 | 13.85 | 14.04 | 609,403 | +0.04(+0.29%) |
Sep 30, 2002 | 13.85 | 14.13 | 13.65 | 14.00 | 376,300 | +0.15(+1.08%) |
Sep 27, 2002 | 13.80 | 14.45 | 13.80 | 13.85 | 505,700 | +0.05(+0.36%) |
Sep 26, 2002 | 13.45 | 13.93 | 13.45 | 13.80 | 269,100 | +0.42(+3.14%) |
Sep 25, 2002 | 13.40 | 13.56 | 13.23 | 13.38 | 486,414 | +0.13(+0.98%) |
Sep 24, 2002 | 12.90 | 13.35 | 12.88 | 13.25 | 897,800 | +0.23(+1.77%) |
Sep 23, 2002 | 13.18 | 13.40 | 12.87 | 13.02 | 356,908 | -0.19(-1.44%) |
Sep 20, 2002 | 13.34 | 13.50 | 13.05 | 13.21 | 275,600 | -0.04(-0.30%) |
Sep 19, 2002 | 13.54 | 13.55 | 12.79 | 13.25 | 320,900 | -0.47(-3.43%) |
Sep 18, 2002 | 14.17 | 14.17 | 13.50 | 13.72 | 384,100 | -0.46(-3.24%) |
Sep 17, 2002 | 14.20 | 14.93 | 13.95 | 14.18 | 221,260 | +0.03(+0.21%) |
Sep 16, 2002 | 14.03 | 14.19 | 14.00 | 14.15 | 203,400 | +0.10(+0.71%) |
Sep 13, 2002 | 14.04 | 14.10 | 13.93 | 14.05 | 190,100 | +0.03(+0.21%) |
Sep 12, 2002 | 14.36 | 14.36 | 13.80 | 14.02 | 714,100 | -0.25(-1.75%) |
Sep 11, 2002 | 14.09 | 14.65 | 14.01 | 14.27 | 205,971 | +0.30(+2.15%) |
Sep 10, 2002 | 13.07 | 14.15 | 13.07 | 13.97 | 840,216 | +0.79(+5.99%) |
Sep 09, 2002 | 13.59 | 13.65 | 12.81 | 13.18 | 464,910 | -0.32(-2.37%) |
Sep 06, 2002 | 13.30 | 13.95 | 13.25 | 13.50 | 431,000 | +0.30(+2.27%) |
Sep 05, 2002 | 13.16 | 13.70 | 12.80 | 13.20 | 552,300 | -0.40(-2.94%) |
Sep 04, 2002 | 13.85 | 14.00 | 13.30 | 13.60 | 761,460 | -0.20(-1.45%) |