Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.01 | 14.13 | 14.00 | 14.05 | 16,200 | -0.01(-0.07%) |
Nov 27, 2002 | 13.93 | 14.20 | 13.75 | 14.06 | 72,200 | +0.07(+0.50%) |
Nov 26, 2002 | 13.99 | 14.01 | 13.85 | 13.99 | 34,300 | +0.01(+0.07%) |
Nov 25, 2002 | 13.93 | 14.00 | 13.85 | 13.98 | 48,200 | +0.11(+0.79%) |
Nov 22, 2002 | 13.93 | 14.00 | 13.86 | 13.87 | 29,400 | -0.09(-0.64%) |
Nov 21, 2002 | 13.95 | 13.96 | 13.88 | 13.96 | 26,200 | +0.02(+0.14%) |
Nov 20, 2002 | 13.88 | 13.95 | 13.79 | 13.94 | 26,700 | +0.06(+0.43%) |
Nov 19, 2002 | 13.61 | 13.96 | 13.61 | 13.88 | 14,100 | +0.23(+1.68%) |
Nov 18, 2002 | 13.81 | 13.85 | 13.59 | 13.65 | 42,300 | -0.11(-0.80%) |
Nov 15, 2002 | 13.84 | 13.85 | 13.63 | 13.76 | 16,300 | -0.03(-0.22%) |
Nov 14, 2002 | 13.69 | 13.79 | 13.52 | 13.79 | 23,600 | +0.14(+1.03%) |
Nov 13, 2002 | 13.55 | 13.69 | 13.31 | 13.65 | 16,700 | +0.05(+0.37%) |
Nov 12, 2002 | 13.35 | 13.60 | 13.30 | 13.60 | 29,300 | +0.33(+2.49%) |
Nov 11, 2002 | 13.35 | 13.45 | 13.22 | 13.27 | 16,000 | +0.02(+0.15%) |
Nov 08, 2002 | 13.36 | 13.61 | 13.20 | 13.25 | 18,600 | -0.21(-1.56%) |
Nov 07, 2002 | 13.70 | 13.70 | 13.43 | 13.46 | 22,000 | -0.26(-1.90%) |
Nov 06, 2002 | 13.15 | 13.75 | 13.15 | 13.72 | 31,800 | +0.51(+3.86%) |
Nov 05, 2002 | 12.86 | 13.30 | 12.86 | 13.21 | 19,800 | +0.27(+2.09%) |
Nov 04, 2002 | 12.75 | 13.10 | 12.75 | 12.94 | 34,500 | +0.02(+0.15%) |
Nov 01, 2002 | 12.90 | 12.94 | 12.70 | 12.92 | 66,600 | +0.04(+0.31%) |
Oct 31, 2002 | 12.80 | 12.94 | 12.70 | 12.88 | 52,700 | +0.07(+0.55%) |
Oct 30, 2002 | 12.81 | 12.93 | 12.74 | 12.81 | 18,000 | -0.14(-1.08%) |
Oct 29, 2002 | 12.94 | 13.00 | 12.67 | 12.95 | 41,200 | -0.03(-0.23%) |
Oct 28, 2002 | 12.90 | 13.05 | 12.90 | 12.98 | 24,900 | +0.08(+0.62%) |
Oct 25, 2002 | 12.50 | 12.90 | 12.39 | 12.90 | 75,200 | +0.31(+2.46%) |
Oct 24, 2002 | 12.86 | 12.99 | 12.58 | 12.59 | 64,000 | -0.43(-3.30%) |
Oct 23, 2002 | 12.85 | 13.06 | 12.85 | 13.02 | 41,400 | +0.16(+1.24%) |
Oct 22, 2002 | 13.08 | 13.08 | 12.78 | 12.86 | 27,300 | -0.32(-2.43%) |
Oct 21, 2002 | 13.35 | 13.35 | 13.10 | 13.18 | 47,300 | -0.25(-1.86%) |
Oct 18, 2002 | 13.50 | 13.50 | 13.36 | 13.43 | 11,100 | -0.07(-0.52%) |
Oct 17, 2002 | 13.49 | 13.50 | 13.43 | 13.50 | 360,000 | +0.07(+0.52%) |
Oct 16, 2002 | 13.50 | 13.50 | 13.38 | 13.43 | 17,800 | -0.21(-1.54%) |
Oct 15, 2002 | 13.10 | 13.75 | 13.01 | 13.64 | 21,800 | +0.49(+3.73%) |
Oct 14, 2002 | 12.88 | 13.15 | 12.75 | 13.15 | 30,400 | +0.27(+2.10%) |
Oct 11, 2002 | 12.80 | 12.93 | 12.40 | 12.88 | 51,300 | +0.38(+3.04%) |
Oct 10, 2002 | 12.00 | 12.50 | 12.00 | 12.50 | 74,300 | +0.40(+3.31%) |
Oct 09, 2002 | 12.95 | 12.95 | 12.10 | 12.10 | 68,200 | -0.84(-6.49%) |
Oct 08, 2002 | 12.95 | 13.10 | 12.80 | 12.94 | 83,800 | -0.26(-1.97%) |
Oct 07, 2002 | 13.76 | 13.76 | 12.90 | 13.20 | 78,100 | -0.55(-4.00%) |
Oct 04, 2002 | 14.13 | 14.13 | 13.75 | 13.75 | 38,700 | -0.38(-2.69%) |
Oct 03, 2002 | 14.10 | 14.24 | 14.06 | 14.13 | 23,900 | -0.02(-0.14%) |
Oct 02, 2002 | 14.48 | 14.48 | 14.10 | 14.15 | 28,600 | -0.33(-2.28%) |
Oct 01, 2002 | 14.15 | 14.52 | 14.10 | 14.48 | 830,000 | +0.23(+1.61%) |
Sep 30, 2002 | 14.30 | 14.49 | 14.10 | 14.25 | 38,500 | -0.05(-0.35%) |
Sep 27, 2002 | 14.49 | 14.49 | 14.27 | 14.30 | 380,000 | -0.24(-1.65%) |
Sep 26, 2002 | 14.46 | 14.55 | 14.45 | 14.54 | 40,400 | +0.09(+0.62%) |
Sep 25, 2002 | 14.70 | 14.76 | 14.41 | 14.45 | 29,600 | -0.17(-1.16%) |
Sep 24, 2002 | 14.47 | 14.82 | 14.39 | 14.62 | 34,300 | +0.05(+0.34%) |
Sep 23, 2002 | 14.43 | 14.60 | 14.40 | 14.57 | 27,700 | +0.19(+1.32%) |
Sep 20, 2002 | 14.55 | 14.55 | 14.21 | 14.38 | 52,700 | -0.07(-0.48%) |
Sep 19, 2002 | 14.29 | 14.60 | 14.29 | 14.45 | 32,200 | +0.06(+0.42%) |
Sep 18, 2002 | 14.74 | 14.79 | 14.15 | 14.39 | 340,000 | -0.25(-1.71%) |
Sep 17, 2002 | 14.80 | 14.87 | 14.50 | 14.64 | 21,700 | -0.13(-0.88%) |
Sep 16, 2002 | 14.65 | 14.77 | 14.55 | 14.77 | 10,600 | +0.02(+0.14%) |
Sep 13, 2002 | 14.55 | 14.77 | 14.50 | 14.75 | 25,300 | +0.20(+1.37%) |
Sep 12, 2002 | 14.75 | 14.75 | 14.51 | 14.55 | 15,100 | -0.25(-1.69%) |
Sep 11, 2002 | 14.75 | 14.87 | 14.70 | 14.80 | 8,800 | +0.00(+0.00%) |
Sep 10, 2002 | 14.85 | 14.85 | 14.62 | 14.80 | 30,800 | -0.01(-0.07%) |
Sep 09, 2002 | 14.90 | 14.90 | 14.65 | 14.81 | 19,800 | -0.09(-0.60%) |
Sep 06, 2002 | 14.78 | 14.91 | 14.75 | 14.90 | 20,400 | +0.10(+0.68%) |
Sep 05, 2002 | 14.85 | 14.89 | 14.60 | 14.80 | 34,900 | +0.05(+0.34%) |
Sep 04, 2002 | 14.50 | 14.75 | 14.40 | 14.75 | 19,900 | +0.30(+2.08%) |