Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.20 | 16.47 | 15.81 | 15.82 | 238,800 | -0.24(-1.49%) |
Nov 27, 2002 | 15.54 | 16.35 | 15.50 | 16.06 | 488,400 | +0.70(+4.56%) |
Nov 26, 2002 | 16.65 | 17.00 | 15.28 | 15.36 | 771,000 | -1.24(-7.47%) |
Nov 25, 2002 | 17.05 | 17.50 | 16.30 | 16.60 | 636,400 | -0.25(-1.48%) |
Nov 22, 2002 | 15.98 | 17.07 | 15.65 | 16.85 | 824,700 | +0.67(+4.14%) |
Nov 21, 2002 | 14.81 | 16.19 | 14.81 | 16.18 | 663,400 | +1.42(+9.62%) |
Nov 20, 2002 | 13.55 | 14.79 | 13.53 | 14.76 | 433,200 | +1.21(+8.94%) |
Nov 19, 2002 | 13.86 | 13.98 | 13.36 | 13.55 | 479,300 | -0.40(-2.87%) |
Nov 18, 2002 | 13.43 | 14.39 | 13.40 | 13.95 | 845,100 | +0.59(+4.42%) |
Nov 15, 2002 | 12.78 | 13.41 | 12.46 | 13.36 | 720,600 | +0.48(+3.73%) |
Nov 14, 2002 | 12.48 | 12.99 | 12.47 | 12.88 | 610,200 | +0.50(+4.03%) |
Nov 13, 2002 | 12.06 | 12.41 | 11.80 | 12.38 | 1,135,500 | +0.17(+1.39%) |
Nov 12, 2002 | 10.84 | 12.63 | 10.84 | 12.21 | 1,362,000 | +1.51(+14.11%) |
Nov 11, 2002 | 11.73 | 11.73 | 9.000 | 10.70 | 1,367,800 | -1.02(-8.70%) |
Nov 08, 2002 | 11.94 | 12.17 | 11.22 | 11.72 | 253,200 | -0.28(-2.33%) |
Nov 07, 2002 | 13.12 | 13.12 | 11.81 | 12.00 | 498,500 | -1.14(-8.68%) |
Nov 06, 2002 | 12.77 | 13.27 | 12.52 | 13.14 | 552,500 | +0.43(+3.38%) |
Nov 05, 2002 | 13.37 | 13.37 | 12.10 | 12.71 | 558,400 | -0.73(-5.43%) |
Nov 04, 2002 | 12.86 | 14.10 | 12.85 | 13.44 | 1,161,300 | +0.74(+5.83%) |
Nov 01, 2002 | 11.93 | 12.86 | 11.81 | 12.70 | 336,400 | +0.56(+4.61%) |
Oct 31, 2002 | 12.12 | 12.59 | 11.87 | 12.14 | 623,100 | -0.01(-0.08%) |
Oct 30, 2002 | 11.00 | 12.44 | 10.83 | 12.15 | 816,266 | +1.09(+9.86%) |
Oct 29, 2002 | 11.33 | 11.43 | 10.65 | 11.06 | 456,161 | -0.31(-2.73%) |
Oct 28, 2002 | 11.49 | 11.90 | 11.49 | 11.37 | 635,700 | -0.06(-0.52%) |
Oct 25, 2002 | 11.45 | 11.74 | 10.85 | 11.43 | 667,731 | -0.02(-0.17%) |
Oct 24, 2002 | 11.46 | 12.08 | 11.41 | 11.45 | 518,800 | -0.01(-0.09%) |
Oct 23, 2002 | 10.34 | 11.50 | 10.05 | 11.46 | 590,383 | +1.07(+10.30%) |
Oct 22, 2002 | 11.10 | 11.10 | 10.36 | 10.39 | 292,900 | -0.83(-7.40%) |
Oct 21, 2002 | 10.60 | 11.29 | 10.11 | 11.22 | 435,700 | +0.54(+5.06%) |
Oct 18, 2002 | 10.00 | 10.76 | 9.710 | 10.68 | 446,700 | +0.52(+5.12%) |
Oct 17, 2002 | 9.660 | 10.38 | 9.590 | 10.16 | 411,272 | +0.77(+8.20%) |
Oct 16, 2002 | 9.700 | 9.960 | 9.390 | 9.390 | 595,260 | -0.76(-7.49%) |
Oct 15, 2002 | 9.220 | 10.19 | 9.200 | 10.15 | 1,074,100 | +1.05(+11.54%) |
Oct 14, 2002 | 8.480 | 9.110 | 8.390 | 9.100 | 546,512 | +0.59(+6.93%) |
Oct 11, 2002 | 8.390 | 8.840 | 8.300 | 8.510 | 432,900 | +0.16(+1.92%) |
Oct 10, 2002 | 8.060 | 8.350 | 7.550 | 8.350 | 728,800 | +0.45(+5.70%) |
Oct 09, 2002 | 8.000 | 8.410 | 7.190 | 7.900 | 590,700 | -0.06(-0.75%) |
Oct 08, 2002 | 7.860 | 8.150 | 7.830 | 7.960 | 1,022,500 | +0.05(+0.63%) |
Oct 07, 2002 | 8.520 | 8.750 | 7.830 | 7.910 | 566,700 | -0.72(-8.34%) |
Oct 04, 2002 | 9.230 | 9.690 | 8.480 | 8.630 | 803,400 | -0.92(-9.63%) |
Oct 03, 2002 | 10.09 | 10.10 | 9.500 | 9.550 | 278,100 | -0.60(-5.91%) |
Oct 02, 2002 | 10.12 | 10.88 | 9.960 | 10.15 | 363,000 | -0.08(-0.78%) |
Oct 01, 2002 | 10.12 | 10.31 | 9.700 | 10.23 | 616,959 | +0.17(+1.69%) |
Sep 30, 2002 | 10.07 | 10.15 | 9.790 | 10.06 | 376,600 | -0.14(-1.37%) |
Sep 27, 2002 | 10.40 | 10.75 | 10.17 | 10.20 | 403,400 | -0.38(-3.59%) |
Sep 26, 2002 | 10.73 | 11.05 | 10.12 | 10.58 | 480,500 | -0.14(-1.31%) |
Sep 25, 2002 | 10.17 | 10.84 | 9.960 | 10.72 | 709,208 | +0.71(+7.09%) |
Sep 24, 2002 | 9.770 | 10.35 | 9.370 | 10.01 | 1,512,694 | +0.12(+1.21%) |
Sep 23, 2002 | 10.43 | 10.43 | 9.640 | 9.890 | 680,646 | -0.59(-5.63%) |
Sep 20, 2002 | 10.85 | 11.09 | 10.23 | 10.48 | 999,446 | -0.22(-2.06%) |
Sep 19, 2002 | 11.20 | 11.35 | 10.66 | 10.70 | 1,123,665 | -0.55(-4.89%) |
Sep 18, 2002 | 12.25 | 12.30 | 11.13 | 11.25 | 821,600 | -1.06(-8.61%) |
Sep 17, 2002 | 12.56 | 12.95 | 12.01 | 12.31 | 435,200 | -0.13(-1.05%) |
Sep 16, 2002 | 12.72 | 12.90 | 12.15 | 12.44 | 262,580 | -0.33(-2.58%) |
Sep 13, 2002 | 12.41 | 12.97 | 12.34 | 12.77 | 348,700 | +0.16(+1.27%) |
Sep 12, 2002 | 13.35 | 13.35 | 12.59 | 12.61 | 300,192 | -0.75(-5.61%) |
Sep 11, 2002 | 13.34 | 13.92 | 13.34 | 13.36 | 283,600 | +0.12(+0.91%) |
Sep 10, 2002 | 12.71 | 13.32 | 12.71 | 13.24 | 351,474 | +0.56(+4.42%) |
Sep 09, 2002 | 12.19 | 12.71 | 11.92 | 12.68 | 197,097 | +0.15(+1.20%) |
Sep 06, 2002 | 11.85 | 12.70 | 11.85 | 12.53 | 600,700 | +0.83(+7.09%) |
Sep 05, 2002 | 12.39 | 12.40 | 11.61 | 11.70 | 586,900 | -0.77(-6.16%) |
Sep 04, 2002 | 12.14 | 12.50 | 11.72 | 12.47 | 742,844 | +0.42(+3.47%) |