Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.05 | 16.36 | 15.80 | 15.84 | 147,400 | -0.18(-1.12%) |
Nov 27, 2002 | 15.56 | 16.11 | 15.55 | 16.02 | 653,400 | +0.56(+3.62%) |
Nov 26, 2002 | 16.20 | 16.20 | 15.43 | 15.46 | 295,500 | -0.81(-4.98%) |
Nov 25, 2002 | 16.24 | 16.49 | 15.86 | 16.27 | 714,900 | +0.67(+4.29%) |
Nov 22, 2002 | 14.62 | 15.75 | 14.56 | 15.60 | 598,300 | +0.76(+5.12%) |
Nov 21, 2002 | 14.22 | 14.92 | 14.18 | 14.84 | 546,200 | +0.64(+4.51%) |
Nov 20, 2002 | 13.77 | 14.35 | 13.77 | 14.20 | 295,000 | +0.43(+3.12%) |
Nov 19, 2002 | 14.08 | 14.13 | 13.66 | 13.77 | 268,600 | -0.34(-2.41%) |
Nov 18, 2002 | 14.25 | 14.35 | 14.00 | 14.11 | 437,300 | +0.10(+0.71%) |
Nov 15, 2002 | 13.76 | 14.04 | 13.51 | 14.01 | 276,300 | +0.16(+1.16%) |
Nov 14, 2002 | 13.50 | 13.89 | 13.50 | 13.85 | 399,100 | +0.64(+4.84%) |
Nov 13, 2002 | 12.85 | 13.49 | 12.79 | 13.21 | 320,500 | +0.28(+2.17%) |
Nov 12, 2002 | 12.75 | 13.00 | 12.65 | 12.93 | 294,900 | +0.23(+1.81%) |
Nov 11, 2002 | 12.92 | 12.93 | 12.40 | 12.70 | 697,300 | -0.22(-1.70%) |
Nov 08, 2002 | 13.60 | 13.70 | 12.92 | 12.92 | 260,500 | -0.75(-5.49%) |
Nov 07, 2002 | 13.95 | 13.96 | 13.32 | 13.67 | 552,100 | -0.38(-2.70%) |
Nov 06, 2002 | 13.91 | 14.25 | 13.79 | 14.05 | 435,200 | +0.14(+1.01%) |
Nov 05, 2002 | 13.80 | 14.17 | 13.80 | 13.91 | 417,600 | +0.11(+0.80%) |
Nov 04, 2002 | 13.53 | 14.23 | 13.51 | 13.80 | 617,300 | +0.31(+2.30%) |
Nov 01, 2002 | 13.55 | 13.62 | 12.95 | 13.49 | 1,029,600 | -0.25(-1.82%) |
Oct 31, 2002 | 14.00 | 14.00 | 13.53 | 13.74 | 662,100 | -0.19(-1.36%) |
Oct 30, 2002 | 13.84 | 14.05 | 13.43 | 13.93 | 967,000 | -0.01(-0.07%) |
Oct 29, 2002 | 13.80 | 14.00 | 13.40 | 13.94 | 680,200 | +0.13(+0.94%) |
Oct 28, 2002 | 14.50 | 14.80 | 13.70 | 13.81 | 1,134,000 | -0.64(-4.43%) |
Oct 25, 2002 | 14.61 | 14.90 | 14.33 | 14.45 | 1,004,100 | -0.16(-1.10%) |
Oct 24, 2002 | 14.89 | 15.15 | 14.52 | 14.61 | 1,161,800 | -0.08(-0.54%) |
Oct 23, 2002 | 13.99 | 14.84 | 13.98 | 14.69 | 574,300 | +0.64(+4.56%) |
Oct 22, 2002 | 13.75 | 14.60 | 13.75 | 14.05 | 1,124,600 | -0.76(-5.13%) |
Oct 21, 2002 | 14.80 | 15.85 | 14.76 | 14.81 | 1,440,200 | +0.01(+0.07%) |
Oct 18, 2002 | 13.10 | 14.95 | 12.75 | 14.80 | 2,409,000 | +1.70(+12.98%) |
Oct 17, 2002 | 13.61 | 15.15 | 12.91 | 13.10 | 3,326,500 | -0.55(-4.03%) |
Oct 16, 2002 | 14.20 | 16.00 | 13.55 | 13.65 | 8,883,300 | -6.74(-33.06%) |
Oct 14, 2002 | 20.49 | 21.50 | 20.30 | 20.39 | 521,600 | +0.05(+0.25%) |
Oct 11, 2002 | 19.15 | 20.92 | 19.15 | 20.34 | 850,400 | +1.85(+10.01%) |
Oct 10, 2002 | 18.22 | 18.94 | 17.85 | 18.49 | 520,100 | +0.30(+1.65%) |
Oct 09, 2002 | 18.81 | 18.81 | 17.90 | 18.19 | 590,300 | -0.87(-4.56%) |
Oct 08, 2002 | 18.05 | 19.46 | 17.32 | 19.06 | 828,600 | +1.10(+6.12%) |
Oct 07, 2002 | 19.60 | 20.05 | 17.50 | 17.96 | 532,300 | -1.64(-8.37%) |
Oct 04, 2002 | 21.09 | 21.10 | 19.10 | 19.60 | 648,700 | -1.40(-6.67%) |
Oct 03, 2002 | 20.00 | 21.66 | 20.00 | 21.00 | 1,006,600 | +1.00(+5.00%) |
Oct 02, 2002 | 19.70 | 21.25 | 19.70 | 20.00 | 1,141,700 | -0.20(-0.99%) |
Oct 01, 2002 | 19.50 | 20.30 | 18.15 | 20.20 | 2,482,700 | +0.70(+3.59%) |
Sep 30, 2002 | 22.30 | 22.30 | 19.45 | 19.50 | 2,661,500 | -2.80(-12.56%) |
Sep 27, 2002 | 27.30 | 27.30 | 22.25 | 22.30 | 3,386,900 | -5.70(-20.36%) |
Sep 26, 2002 | 27.52 | 28.00 | 27.00 | 28.00 | 595,400 | +0.52(+1.89%) |
Sep 25, 2002 | 27.70 | 27.75 | 27.00 | 27.48 | 689,300 | +0.28(+1.03%) |
Sep 24, 2002 | 26.99 | 27.20 | 26.35 | 27.20 | 550,700 | +0.00(+0.00%) |
Sep 23, 2002 | 27.50 | 27.50 | 26.52 | 27.20 | 690,900 | -0.50(-1.81%) |
Sep 20, 2002 | 29.15 | 29.20 | 27.25 | 27.70 | 862,800 | -1.36(-4.68%) |
Sep 19, 2002 | 29.90 | 29.90 | 29.02 | 29.06 | 669,700 | -1.09(-3.62%) |
Sep 18, 2002 | 30.33 | 30.53 | 29.75 | 30.15 | 473,600 | -0.39(-1.28%) |
Sep 17, 2002 | 29.75 | 30.88 | 29.75 | 30.54 | 596,800 | +1.17(+3.98%) |
Sep 16, 2002 | 30.00 | 30.05 | 29.15 | 29.37 | 381,100 | -0.58(-1.94%) |
Sep 13, 2002 | 29.60 | 30.03 | 29.32 | 29.95 | 367,100 | +0.20(+0.67%) |
Sep 12, 2002 | 30.50 | 30.50 | 29.33 | 29.75 | 737,400 | -0.75(-2.46%) |
Sep 11, 2002 | 30.45 | 30.79 | 30.11 | 30.50 | 363,100 | +0.39(+1.30%) |
Sep 10, 2002 | 30.20 | 30.30 | 29.34 | 30.11 | 633,500 | -0.04(-0.13%) |
Sep 09, 2002 | 29.85 | 30.15 | 29.03 | 30.15 | 413,800 | +0.21(+0.70%) |
Sep 06, 2002 | 29.55 | 30.13 | 29.55 | 29.94 | 281,400 | +0.44(+1.49%) |
Sep 05, 2002 | 30.05 | 30.05 | 29.11 | 29.50 | 319,200 | -0.85(-2.80%) |
Sep 04, 2002 | 30.32 | 30.44 | 29.22 | 30.35 | 377,000 | +0.04(+0.13%) |