Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.32 | 13.34 | 12.85 | 13.00 | 52,900 | -0.31(-2.33%) |
Nov 27, 2002 | 13.25 | 13.60 | 13.24 | 13.31 | 140,400 | +0.15(+1.14%) |
Nov 26, 2002 | 13.10 | 13.24 | 13.00 | 13.16 | 330,200 | -0.04(-0.30%) |
Nov 25, 2002 | 12.65 | 13.42 | 12.45 | 13.20 | 267,700 | +0.47(+3.69%) |
Nov 22, 2002 | 12.95 | 13.77 | 12.73 | 12.73 | 642,100 | +0.24(+1.92%) |
Nov 21, 2002 | 13.07 | 13.07 | 11.65 | 12.49 | 926,500 | -0.58(-4.44%) |
Nov 20, 2002 | 13.64 | 13.64 | 12.96 | 13.07 | 256,700 | -0.48(-3.54%) |
Nov 19, 2002 | 13.90 | 13.90 | 13.30 | 13.55 | 199,600 | -0.35(-2.52%) |
Nov 18, 2002 | 15.00 | 15.00 | 13.82 | 13.90 | 125,800 | -1.10(-7.33%) |
Nov 15, 2002 | 15.04 | 15.05 | 14.86 | 15.00 | 59,600 | -0.04(-0.27%) |
Nov 14, 2002 | 14.92 | 15.05 | 14.91 | 15.04 | 127,900 | +0.04(+0.27%) |
Nov 13, 2002 | 15.00 | 15.30 | 14.99 | 15.00 | 84,000 | -0.08(-0.53%) |
Nov 12, 2002 | 14.64 | 15.10 | 14.64 | 15.08 | 64,500 | +0.44(+3.01%) |
Nov 11, 2002 | 15.20 | 15.20 | 14.24 | 14.64 | 50,200 | -0.61(-4.00%) |
Nov 08, 2002 | 14.95 | 15.25 | 14.58 | 15.25 | 132,800 | +0.29(+1.94%) |
Nov 07, 2002 | 15.00 | 15.00 | 14.60 | 14.96 | 106,500 | -0.03(-0.20%) |
Nov 06, 2002 | 16.00 | 16.13 | 14.99 | 14.99 | 139,500 | -1.14(-7.07%) |
Nov 05, 2002 | 15.42 | 16.13 | 15.35 | 16.13 | 134,000 | +0.93(+6.12%) |
Nov 04, 2002 | 14.24 | 15.26 | 14.01 | 15.20 | 190,200 | +1.20(+8.57%) |
Nov 01, 2002 | 14.20 | 14.49 | 12.93 | 14.00 | 243,100 | -0.20(-1.41%) |
Oct 31, 2002 | 15.00 | 15.20 | 13.80 | 14.20 | 209,000 | -0.29(-2.00%) |
Oct 30, 2002 | 14.85 | 14.90 | 14.35 | 14.49 | 80,700 | -0.30(-2.03%) |
Oct 29, 2002 | 14.59 | 14.80 | 14.50 | 14.79 | 67,100 | +0.19(+1.30%) |
Oct 28, 2002 | 15.95 | 15.95 | 14.20 | 14.60 | 163,000 | -1.25(-7.89%) |
Oct 25, 2002 | 15.29 | 15.85 | 15.10 | 15.85 | 34,700 | +0.60(+3.93%) |
Oct 24, 2002 | 15.79 | 15.79 | 14.95 | 15.25 | 58,200 | -0.54(-3.42%) |
Oct 23, 2002 | 15.85 | 15.90 | 15.45 | 15.79 | 62,600 | -0.06(-0.38%) |
Oct 22, 2002 | 16.25 | 16.39 | 15.46 | 15.85 | 84,300 | -0.60(-3.65%) |
Oct 21, 2002 | 16.75 | 16.75 | 16.35 | 16.45 | 40,700 | -0.25(-1.50%) |
Oct 18, 2002 | 16.39 | 17.00 | 16.29 | 16.70 | 81,100 | +0.32(+1.95%) |
Oct 17, 2002 | 16.60 | 16.70 | 16.34 | 16.38 | 82,000 | -0.12(-0.73%) |
Oct 16, 2002 | 16.65 | 16.65 | 16.02 | 16.50 | 131,300 | -0.24(-1.43%) |
Oct 15, 2002 | 16.00 | 16.74 | 15.98 | 16.74 | 128,800 | +1.10(+7.03%) |
Oct 14, 2002 | 15.30 | 15.98 | 15.14 | 15.64 | 1,560,000 | +0.29(+1.89%) |
Oct 11, 2002 | 15.70 | 15.70 | 15.19 | 15.35 | 63,600 | -0.32(-2.04%) |
Oct 10, 2002 | 14.80 | 15.73 | 14.70 | 15.67 | 155,400 | +0.77(+5.17%) |
Oct 09, 2002 | 14.50 | 15.06 | 14.33 | 14.90 | 104,200 | +0.03(+0.20%) |
Oct 08, 2002 | 14.72 | 15.29 | 14.51 | 14.87 | 91,700 | +0.15(+1.02%) |
Oct 07, 2002 | 15.00 | 15.10 | 14.30 | 14.72 | 80,900 | -0.43(-2.84%) |
Oct 04, 2002 | 16.00 | 16.00 | 14.80 | 15.15 | 94,600 | -0.43(-2.76%) |
Oct 03, 2002 | 16.00 | 16.15 | 15.35 | 15.58 | 100,100 | -0.42(-2.62%) |
Oct 02, 2002 | 15.20 | 16.30 | 15.10 | 16.00 | 209,000 | +0.40(+2.56%) |
Oct 01, 2002 | 16.05 | 16.05 | 15.46 | 15.60 | 116,600 | -0.30(-1.89%) |
Sep 30, 2002 | 15.77 | 15.90 | 15.45 | 15.90 | 131,900 | +0.13(+0.82%) |
Sep 27, 2002 | 16.15 | 16.38 | 15.77 | 15.77 | 77,300 | -0.37(-2.29%) |
Sep 26, 2002 | 16.25 | 16.40 | 15.75 | 16.14 | 119,000 | -0.05(-0.31%) |
Sep 25, 2002 | 15.95 | 16.40 | 15.80 | 16.19 | 184,500 | +0.30(+1.89%) |
Sep 24, 2002 | 14.60 | 16.02 | 14.56 | 15.89 | 417,600 | +1.29(+8.84%) |
Sep 23, 2002 | 14.75 | 14.75 | 14.00 | 14.60 | 257,100 | -0.28(-1.88%) |
Sep 20, 2002 | 15.85 | 15.86 | 14.85 | 14.88 | 242,200 | -0.77(-4.92%) |
Sep 19, 2002 | 16.60 | 16.60 | 15.50 | 15.65 | 204,500 | -1.14(-6.79%) |
Sep 18, 2002 | 16.71 | 17.08 | 16.65 | 16.79 | 134,000 | +0.04(+0.24%) |
Sep 17, 2002 | 17.40 | 17.44 | 16.40 | 16.75 | 128,200 | -0.27(-1.59%) |
Sep 16, 2002 | 17.30 | 17.30 | 16.70 | 17.02 | 151,200 | -0.42(-2.41%) |
Sep 13, 2002 | 17.45 | 17.55 | 17.30 | 17.44 | 111,000 | -0.16(-0.91%) |
Sep 12, 2002 | 17.45 | 17.75 | 17.40 | 17.60 | 165,500 | -0.05(-0.28%) |
Sep 11, 2002 | 17.85 | 17.95 | 17.65 | 17.65 | 110,500 | -0.05(-0.28%) |
Sep 10, 2002 | 17.82 | 17.84 | 17.33 | 17.70 | 173,800 | +0.10(+0.57%) |
Sep 09, 2002 | 17.35 | 17.80 | 17.28 | 17.60 | 207,200 | +0.40(+2.33%) |
Sep 06, 2002 | 16.75 | 17.50 | 16.65 | 17.20 | 267,900 | +0.52(+3.12%) |
Sep 05, 2002 | 16.85 | 16.85 | 16.49 | 16.68 | 142,600 | -0.07(-0.42%) |
Sep 04, 2002 | 16.95 | 16.99 | 16.16 | 16.75 | 228,100 | -0.18(-1.06%) |