Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.30 | 11.30 | 11.14 | 11.26 | 126,400 | +0.03(+0.27%) |
Nov 27, 2002 | 11.22 | 11.26 | 11.12 | 11.23 | 208,100 | -0.18(-1.58%) |
Nov 26, 2002 | 11.08 | 11.41 | 10.80 | 11.41 | 277,000 | +0.36(+3.26%) |
Nov 25, 2002 | 10.90 | 11.13 | 10.89 | 11.05 | 118,600 | +0.19(+1.75%) |
Nov 22, 2002 | 11.21 | 11.21 | 10.78 | 10.86 | 146,100 | -0.39(-3.47%) |
Nov 21, 2002 | 10.71 | 11.33 | 10.71 | 11.25 | 1,166,700 | +0.53(+4.94%) |
Nov 20, 2002 | 10.49 | 10.78 | 10.47 | 10.72 | 261,100 | +0.24(+2.29%) |
Nov 19, 2002 | 10.50 | 10.63 | 10.45 | 10.48 | 180,200 | -0.05(-0.47%) |
Nov 18, 2002 | 10.46 | 10.53 | 10.35 | 10.53 | 207,400 | +0.09(+0.86%) |
Nov 15, 2002 | 10.26 | 10.56 | 10.23 | 10.44 | 102,000 | +0.09(+0.87%) |
Nov 14, 2002 | 10.28 | 10.36 | 10.04 | 10.35 | 117,900 | +0.17(+1.67%) |
Nov 13, 2002 | 10.10 | 10.22 | 9.850 | 10.18 | 120,200 | +0.14(+1.39%) |
Nov 12, 2002 | 10.06 | 10.14 | 10.00 | 10.04 | 142,800 | +0.00(+0.00%) |
Nov 11, 2002 | 10.15 | 10.15 | 9.960 | 10.04 | 97,000 | -0.11(-1.08%) |
Nov 08, 2002 | 10.15 | 10.15 | 9.950 | 10.15 | 232,200 | +0.00(+0.00%) |
Nov 07, 2002 | 10.35 | 10.35 | 10.07 | 10.15 | 91,900 | -0.20(-1.93%) |
Nov 06, 2002 | 10.24 | 10.35 | 10.05 | 10.35 | 180,600 | +0.13(+1.27%) |
Nov 05, 2002 | 10.23 | 10.34 | 9.960 | 10.22 | 187,900 | -0.02(-0.20%) |
Nov 04, 2002 | 10.32 | 10.48 | 10.12 | 10.24 | 189,000 | -0.05(-0.49%) |
Nov 01, 2002 | 9.850 | 10.32 | 9.850 | 10.29 | 495,400 | +0.45(+4.57%) |
Oct 31, 2002 | 10.20 | 10.30 | 9.790 | 9.840 | 556,300 | -0.30(-2.96%) |
Oct 30, 2002 | 10.38 | 10.38 | 9.950 | 10.14 | 194,300 | -0.23(-2.22%) |
Oct 29, 2002 | 10.40 | 10.47 | 10.11 | 10.37 | 271,700 | -0.13(-1.24%) |
Oct 28, 2002 | 10.80 | 10.80 | 10.40 | 10.50 | 164,900 | -0.20(-1.87%) |
Oct 25, 2002 | 10.35 | 10.70 | 10.35 | 10.70 | 238,900 | +0.30(+2.88%) |
Oct 24, 2002 | 10.47 | 10.50 | 10.25 | 10.40 | 760,900 | +0.03(+0.29%) |
Oct 23, 2002 | 9.940 | 10.37 | 9.910 | 10.37 | 622,200 | +0.33(+3.29%) |
Oct 22, 2002 | 10.12 | 10.16 | 9.910 | 10.04 | 270,300 | -0.08(-0.79%) |
Oct 21, 2002 | 9.850 | 10.17 | 9.850 | 10.12 | 300,300 | +0.28(+2.85%) |
Oct 18, 2002 | 9.680 | 9.840 | 9.630 | 9.840 | 116,200 | +0.16(+1.65%) |
Oct 17, 2002 | 9.520 | 9.770 | 9.520 | 9.680 | 259,500 | +0.20(+2.11%) |
Oct 16, 2002 | 9.550 | 9.560 | 9.410 | 9.480 | 55,200 | -0.06(-0.63%) |
Oct 15, 2002 | 9.590 | 9.680 | 9.500 | 9.540 | 208,100 | +0.04(+0.42%) |
Oct 14, 2002 | 9.460 | 9.500 | 9.400 | 9.500 | 102,100 | +0.14(+1.50%) |
Oct 11, 2002 | 9.450 | 9.500 | 9.340 | 9.360 | 330,100 | -0.03(-0.32%) |
Oct 10, 2002 | 9.310 | 9.460 | 9.310 | 9.390 | 365,700 | +0.09(+0.97%) |
Oct 09, 2002 | 9.550 | 9.580 | 9.280 | 9.300 | 384,800 | -0.31(-3.23%) |
Oct 08, 2002 | 9.260 | 9.690 | 9.260 | 9.610 | 762,500 | +0.35(+3.78%) |
Oct 07, 2002 | 9.420 | 9.420 | 9.180 | 9.260 | 218,300 | -0.15(-1.59%) |
Oct 04, 2002 | 9.520 | 9.590 | 9.390 | 9.410 | 247,700 | -0.10(-1.05%) |
Oct 03, 2002 | 9.320 | 9.530 | 9.320 | 9.510 | 93,200 | +0.20(+2.15%) |
Oct 02, 2002 | 9.410 | 9.520 | 9.220 | 9.310 | 155,700 | -0.11(-1.17%) |
Oct 01, 2002 | 9.240 | 9.470 | 9.150 | 9.420 | 228,300 | +0.27(+2.95%) |
Sep 30, 2002 | 9.210 | 9.210 | 9.100 | 9.150 | 380,900 | -0.06(-0.65%) |
Sep 27, 2002 | 9.260 | 9.360 | 9.150 | 9.210 | 256,100 | -0.04(-0.43%) |
Sep 26, 2002 | 9.250 | 9.340 | 9.230 | 9.250 | 102,300 | +0.04(+0.43%) |
Sep 25, 2002 | 9.050 | 9.360 | 9.030 | 9.210 | 250,600 | +0.13(+1.43%) |
Sep 24, 2002 | 9.040 | 9.150 | 9.030 | 9.080 | 139,200 | +0.00(+0.00%) |
Sep 23, 2002 | 9.370 | 9.370 | 9.000 | 9.080 | 110,200 | -0.34(-3.61%) |
Sep 20, 2002 | 9.280 | 9.420 | 9.250 | 9.420 | 55,800 | +0.04(+0.43%) |
Sep 19, 2002 | 9.400 | 9.460 | 9.330 | 9.380 | 228,100 | -0.01(-0.11%) |
Sep 18, 2002 | 9.200 | 9.400 | 9.200 | 9.390 | 259,500 | +0.18(+1.95%) |
Sep 17, 2002 | 9.380 | 9.450 | 9.160 | 9.210 | 364,400 | -0.13(-1.39%) |
Sep 16, 2002 | 9.050 | 9.350 | 9.050 | 9.340 | 363,500 | +0.30(+3.32%) |
Sep 13, 2002 | 9.100 | 9.180 | 8.920 | 9.040 | 366,900 | -0.07(-0.77%) |
Sep 12, 2002 | 9.150 | 9.210 | 8.870 | 9.110 | 1,232,700 | -0.01(-0.11%) |
Sep 11, 2002 | 9.200 | 9.340 | 9.070 | 9.120 | 202,200 | -0.08(-0.87%) |
Sep 10, 2002 | 9.020 | 9.200 | 8.900 | 9.200 | 128,100 | +0.20(+2.22%) |
Sep 09, 2002 | 9.050 | 9.150 | 8.930 | 9.000 | 177,700 | +0.00(+0.00%) |
Sep 06, 2002 | 9.000 | 9.150 | 8.800 | 9.000 | 236,000 | +0.05(+0.56%) |
Sep 05, 2002 | 9.000 | 9.000 | 8.750 | 8.950 | 327,200 | +0.22(+2.52%) |
Sep 04, 2002 | 9.260 | 9.260 | 8.650 | 8.730 | 910,000 | -0.52(-5.62%) |