Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.05 | 10.18 | 9.800 | 9.830 | 6,800 | -0.16(-1.60%) |
Nov 27, 2002 | 9.720 | 10.03 | 9.650 | 9.990 | 13,300 | +0.27(+2.78%) |
Nov 26, 2002 | 9.930 | 10.00 | 9.710 | 9.720 | 17,700 | -0.31(-3.09%) |
Nov 25, 2002 | 9.850 | 10.25 | 9.500 | 10.03 | 27,000 | +0.28(+2.87%) |
Nov 22, 2002 | 10.00 | 10.00 | 9.700 | 9.750 | 24,800 | -0.45(-4.41%) |
Nov 21, 2002 | 9.650 | 10.20 | 9.570 | 10.20 | 45,200 | +0.60(+6.25%) |
Nov 20, 2002 | 9.550 | 9.760 | 9.400 | 9.600 | 49,700 | +0.15(+1.59%) |
Nov 19, 2002 | 9.200 | 10.00 | 9.100 | 9.450 | 31,400 | +0.32(+3.50%) |
Nov 18, 2002 | 8.650 | 9.150 | 8.620 | 9.130 | 31,500 | +0.48(+5.55%) |
Nov 15, 2002 | 8.400 | 8.920 | 8.400 | 8.650 | 46,500 | +0.05(+0.58%) |
Nov 14, 2002 | 8.660 | 8.800 | 8.600 | 8.600 | 35,400 | +0.04(+0.47%) |
Nov 13, 2002 | 8.300 | 8.680 | 8.300 | 8.560 | 56,200 | -0.16(-1.83%) |
Nov 12, 2002 | 8.710 | 9.030 | 8.710 | 8.720 | 22,500 | +0.06(+0.69%) |
Nov 11, 2002 | 8.410 | 8.750 | 8.380 | 8.660 | 61,400 | +0.20(+2.36%) |
Nov 08, 2002 | 8.550 | 8.900 | 8.370 | 8.460 | 72,100 | +0.11(+1.32%) |
Nov 07, 2002 | 8.650 | 8.750 | 8.310 | 8.350 | 84,700 | -0.20(-2.34%) |
Nov 06, 2002 | 8.100 | 8.900 | 8.050 | 8.550 | 169,700 | +1.50(+21.28%) |
Nov 05, 2002 | 7.200 | 7.360 | 7.050 | 7.050 | 52,900 | -0.58(-7.60%) |
Nov 04, 2002 | 8.450 | 8.450 | 7.100 | 7.630 | 115,500 | -0.67(-8.07%) |
Nov 01, 2002 | 9.690 | 9.690 | 8.250 | 8.300 | 123,100 | -1.39(-14.34%) |
Oct 31, 2002 | 10.01 | 10.01 | 9.310 | 9.690 | 14,800 | -0.28(-2.81%) |
Oct 30, 2002 | 10.15 | 10.15 | 9.750 | 9.970 | 25,600 | -0.18(-1.77%) |
Oct 29, 2002 | 10.40 | 10.40 | 9.800 | 10.15 | 81,900 | -0.50(-4.69%) |
Oct 28, 2002 | 11.25 | 11.33 | 10.65 | 10.65 | 15,000 | -1.10(-9.36%) |
Oct 25, 2002 | 12.10 | 12.10 | 11.37 | 11.75 | 37,000 | -0.40(-3.29%) |
Oct 24, 2002 | 12.27 | 12.89 | 11.17 | 12.15 | 57,000 | -0.02(-0.16%) |
Oct 23, 2002 | 11.75 | 12.20 | 11.10 | 12.17 | 36,800 | -0.13(-1.06%) |
Oct 22, 2002 | 12.80 | 12.90 | 12.25 | 12.30 | 22,000 | -0.60(-4.65%) |
Oct 21, 2002 | 13.06 | 13.06 | 12.78 | 12.90 | 22,100 | -0.26(-1.98%) |
Oct 18, 2002 | 13.76 | 13.76 | 13.16 | 13.16 | 18,600 | -0.40(-2.95%) |
Oct 17, 2002 | 13.46 | 13.88 | 13.46 | 13.56 | 24,400 | -0.10(-0.73%) |
Oct 16, 2002 | 14.05 | 14.10 | 13.20 | 13.66 | 26,300 | -0.39(-2.78%) |
Oct 15, 2002 | 13.90 | 14.40 | 13.74 | 14.05 | 38,300 | +0.25(+1.81%) |
Oct 14, 2002 | 13.55 | 13.90 | 12.75 | 13.80 | 19,100 | +0.15(+1.10%) |
Oct 11, 2002 | 14.26 | 14.30 | 13.35 | 13.65 | 24,100 | -0.56(-3.94%) |
Oct 10, 2002 | 13.90 | 14.23 | 13.87 | 14.21 | 26,600 | +0.21(+1.50%) |
Oct 09, 2002 | 15.29 | 15.29 | 13.90 | 14.00 | 32,300 | -1.49(-9.62%) |
Oct 08, 2002 | 16.10 | 16.20 | 15.35 | 15.49 | 31,300 | -0.78(-4.79%) |
Oct 07, 2002 | 16.11 | 16.37 | 15.85 | 16.27 | 15,600 | +0.06(+0.37%) |
Oct 04, 2002 | 16.65 | 16.75 | 16.11 | 16.21 | 17,700 | -0.64(-3.80%) |
Oct 03, 2002 | 17.05 | 17.15 | 16.85 | 16.85 | 19,600 | -0.10(-0.59%) |
Oct 02, 2002 | 17.09 | 17.09 | 16.87 | 16.95 | 30,000 | -0.14(-0.82%) |
Oct 01, 2002 | 16.97 | 17.10 | 16.79 | 17.09 | 38,300 | +0.09(+0.53%) |
Sep 30, 2002 | 17.00 | 17.00 | 16.75 | 17.00 | 430,000 | +0.21(+1.25%) |
Sep 27, 2002 | 16.75 | 17.04 | 16.75 | 16.79 | 23,800 | -0.06(-0.36%) |
Sep 26, 2002 | 16.85 | 17.05 | 16.71 | 16.85 | 22,200 | +0.00(+0.00%) |
Sep 25, 2002 | 16.30 | 16.96 | 16.30 | 16.85 | 15,100 | +0.67(+4.14%) |
Sep 24, 2002 | 16.21 | 16.76 | 16.12 | 16.18 | 30,300 | -0.11(-0.68%) |
Sep 23, 2002 | 16.60 | 16.60 | 16.23 | 16.29 | 39,900 | -0.41(-2.46%) |
Sep 20, 2002 | 16.87 | 17.04 | 16.70 | 16.70 | 31,100 | +0.08(+0.48%) |
Sep 19, 2002 | 16.87 | 16.95 | 16.56 | 16.62 | 13,800 | -0.15(-0.89%) |
Sep 18, 2002 | 16.95 | 17.04 | 16.70 | 16.77 | 35,800 | -0.21(-1.24%) |
Sep 17, 2002 | 16.98 | 17.04 | 16.60 | 16.98 | 410,000 | +0.10(+0.59%) |
Sep 16, 2002 | 16.64 | 17.00 | 16.31 | 16.88 | 23,400 | +0.14(+0.84%) |
Sep 13, 2002 | 16.20 | 16.74 | 16.20 | 16.74 | 16,700 | +0.41(+2.51%) |
Sep 12, 2002 | 16.54 | 16.54 | 16.10 | 16.33 | 40,700 | -0.31(-1.86%) |
Sep 11, 2002 | 16.85 | 16.95 | 16.40 | 16.64 | 26,700 | -0.11(-0.66%) |
Sep 10, 2002 | 16.80 | 16.85 | 16.51 | 16.75 | 33,800 | -0.20(-1.18%) |
Sep 09, 2002 | 16.90 | 17.00 | 16.75 | 16.95 | 14,500 | +0.05(+0.30%) |
Sep 06, 2002 | 16.50 | 16.90 | 16.41 | 16.90 | 6,800 | +0.50(+3.05%) |
Sep 05, 2002 | 16.35 | 16.89 | 16.32 | 16.40 | 41,000 | -0.30(-1.80%) |
Sep 04, 2002 | 16.90 | 16.90 | 16.68 | 16.70 | 8,400 | -0.29(-1.71%) |