Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.50 | 17.65 | 17.48 | 17.53 | 27,800 | +0.05(+0.29%) |
Nov 27, 2002 | 17.51 | 17.81 | 16.62 | 17.48 | 291,200 | -0.08(-0.46%) |
Nov 26, 2002 | 17.55 | 17.98 | 17.33 | 17.56 | 245,900 | -0.11(-0.62%) |
Nov 25, 2002 | 17.60 | 17.95 | 16.86 | 17.67 | 280,900 | +0.12(+0.68%) |
Nov 22, 2002 | 14.90 | 17.75 | 14.90 | 17.55 | 777,200 | +2.44(+16.15%) |
Nov 21, 2002 | 14.85 | 15.15 | 14.82 | 15.11 | 279,600 | +0.21(+1.41%) |
Nov 20, 2002 | 14.80 | 15.15 | 14.55 | 14.90 | 291,600 | +0.12(+0.81%) |
Nov 19, 2002 | 14.80 | 15.20 | 14.53 | 14.78 | 553,800 | -0.36(-2.38%) |
Nov 18, 2002 | 11.20 | 15.76 | 10.50 | 15.14 | 2,973,700 | +4.05(+36.52%) |
Nov 15, 2002 | 11.00 | 11.19 | 10.73 | 11.09 | 152,800 | +0.02(+0.18%) |
Nov 14, 2002 | 10.10 | 11.19 | 10.05 | 11.07 | 188,500 | +1.01(+10.02%) |
Nov 13, 2002 | 9.650 | 10.10 | 9.600 | 10.06 | 265,500 | +0.34(+3.52%) |
Nov 12, 2002 | 9.950 | 10.00 | 9.651 | 9.720 | 120,800 | -0.22(-2.21%) |
Nov 11, 2002 | 10.10 | 10.10 | 9.800 | 9.940 | 122,200 | -0.20(-1.98%) |
Nov 08, 2002 | 10.25 | 10.34 | 10.00 | 10.14 | 94,800 | -0.09(-0.87%) |
Nov 07, 2002 | 10.08 | 10.31 | 9.960 | 10.23 | 108,600 | +0.18(+1.79%) |
Nov 06, 2002 | 9.710 | 10.05 | 9.550 | 10.05 | 430,000 | +0.30(+3.08%) |
Nov 05, 2002 | 9.850 | 9.930 | 9.710 | 9.750 | 77,700 | -0.06(-0.61%) |
Nov 04, 2002 | 9.800 | 9.900 | 9.500 | 9.810 | 240,000 | -0.03(-0.32%) |
Nov 01, 2002 | 10.09 | 10.27 | 9.690 | 9.841 | 241,400 | -0.35(-3.42%) |
Oct 31, 2002 | 10.21 | 10.33 | 9.970 | 10.19 | 188,900 | +0.11(+1.10%) |
Oct 30, 2002 | 10.15 | 10.20 | 9.960 | 10.08 | 87,012 | +0.08(+0.79%) |
Oct 29, 2002 | 10.06 | 10.15 | 9.790 | 10.00 | 125,200 | -0.05(-0.50%) |
Oct 28, 2002 | 9.750 | 10.80 | 9.700 | 10.05 | 228,482 | +0.47(+4.91%) |
Oct 25, 2002 | 9.640 | 9.640 | 9.050 | 9.580 | 208,938 | -0.11(-1.14%) |
Oct 24, 2002 | 10.79 | 10.80 | 9.630 | 9.690 | 256,800 | -1.11(-10.28%) |
Oct 23, 2002 | 10.98 | 11.18 | 10.60 | 10.80 | 271,900 | -0.07(-0.64%) |
Oct 22, 2002 | 11.45 | 11.60 | 10.68 | 10.87 | 254,100 | -0.53(-4.65%) |
Oct 21, 2002 | 11.70 | 11.87 | 11.35 | 11.40 | 130,200 | -0.24(-2.06%) |
Oct 18, 2002 | 12.00 | 12.13 | 11.57 | 11.64 | 150,088 | -0.35(-2.92%) |
Oct 17, 2002 | 12.04 | 12.10 | 11.82 | 11.99 | 62,531 | -0.01(-0.08%) |
Oct 16, 2002 | 11.86 | 12.23 | 11.62 | 12.00 | 157,600 | +0.00(+0.00%) |
Oct 15, 2002 | 12.35 | 12.71 | 11.51 | 12.00 | 204,300 | -0.20(-1.64%) |
Oct 14, 2002 | 12.06 | 12.42 | 12.02 | 12.20 | 133,400 | +0.18(+1.50%) |
Oct 11, 2002 | 12.29 | 12.45 | 11.84 | 12.02 | 94,870 | -0.15(-1.23%) |
Oct 10, 2002 | 11.95 | 12.35 | 11.90 | 12.17 | 114,300 | +0.17(+1.42%) |
Oct 09, 2002 | 12.41 | 12.50 | 11.96 | 12.00 | 96,400 | -0.58(-4.60%) |
Oct 08, 2002 | 12.74 | 12.85 | 12.38 | 12.58 | 71,300 | +0.02(+0.14%) |
Oct 07, 2002 | 12.40 | 12.87 | 12.15 | 12.56 | 568,900 | +0.15(+1.21%) |
Oct 04, 2002 | 13.00 | 13.02 | 12.25 | 12.41 | 173,470 | -0.63(-4.83%) |
Oct 03, 2002 | 12.77 | 13.04 | 12.75 | 13.04 | 125,200 | +0.34(+2.68%) |
Oct 02, 2002 | 11.94 | 12.93 | 11.94 | 12.70 | 145,300 | +0.71(+5.92%) |
Oct 01, 2002 | 11.64 | 12.10 | 11.56 | 11.99 | 56,200 | +0.40(+3.45%) |
Sep 30, 2002 | 11.69 | 12.76 | 11.06 | 11.59 | 127,646 | -0.12(-1.02%) |
Sep 27, 2002 | 12.40 | 12.44 | 11.71 | 11.71 | 114,000 | -0.61(-4.95%) |
Sep 26, 2002 | 12.00 | 12.39 | 11.76 | 12.32 | 93,200 | +0.63(+5.39%) |
Sep 25, 2002 | 11.50 | 12.17 | 11.49 | 11.69 | 112,400 | +0.39(+3.45%) |
Sep 24, 2002 | 11.11 | 11.90 | 10.90 | 11.30 | 144,307 | +0.17(+1.53%) |
Sep 23, 2002 | 11.88 | 12.15 | 11.02 | 11.13 | 154,000 | -0.87(-7.25%) |
Sep 20, 2002 | 11.82 | 12.17 | 11.38 | 12.00 | 334,100 | +0.05(+0.42%) |
Sep 19, 2002 | 13.18 | 13.19 | 11.59 | 11.95 | 216,994 | -1.05(-8.08%) |
Sep 18, 2002 | 12.05 | 13.03 | 12.02 | 13.00 | 178,357 | +0.91(+7.53%) |
Sep 17, 2002 | 11.96 | 12.30 | 11.96 | 12.09 | 59,381 | +0.14(+1.17%) |
Sep 16, 2002 | 12.13 | 12.40 | 11.91 | 11.95 | 56,122 | -0.20(-1.67%) |
Sep 13, 2002 | 12.00 | 12.29 | 11.74 | 12.15 | 44,300 | +0.14(+1.19%) |
Sep 12, 2002 | 12.26 | 12.26 | 11.75 | 12.01 | 62,800 | -0.07(-0.56%) |
Sep 11, 2002 | 11.88 | 12.74 | 11.88 | 12.08 | 114,300 | +0.19(+1.58%) |
Sep 10, 2002 | 11.76 | 12.19 | 11.40 | 11.89 | 205,001 | +0.02(+0.17%) |
Sep 09, 2002 | 11.40 | 11.87 | 11.05 | 11.87 | 49,945 | +0.37(+3.22%) |
Sep 06, 2002 | 11.01 | 11.98 | 11.01 | 11.50 | 65,783 | +0.74(+6.88%) |
Sep 05, 2002 | 11.52 | 11.52 | 10.64 | 10.76 | 90,800 | -0.78(-6.76%) |
Sep 04, 2002 | 10.78 | 12.00 | 10.71 | 11.54 | 95,798 | +0.64(+5.87%) |