Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.34 | 14.67 | 14.34 | 14.42 | 697,100 | +0.47(+3.37%) |
Nov 27, 2002 | 13.81 | 14.32 | 13.81 | 13.95 | 1,509,900 | +0.24(+1.75%) |
Nov 26, 2002 | 13.95 | 14.01 | 13.55 | 13.71 | 1,862,100 | -0.42(-2.97%) |
Nov 25, 2002 | 14.68 | 14.90 | 13.97 | 14.13 | 2,128,800 | -0.22(-1.53%) |
Nov 22, 2002 | 14.25 | 14.68 | 14.23 | 14.35 | 2,849,200 | -0.40(-2.71%) |
Nov 21, 2002 | 13.70 | 15.02 | 13.65 | 14.75 | 3,703,200 | +1.06(+7.74%) |
Nov 20, 2002 | 12.55 | 13.69 | 12.47 | 13.69 | 1,806,500 | +1.09(+8.65%) |
Nov 19, 2002 | 12.58 | 12.70 | 12.45 | 12.60 | 1,086,900 | -0.16(-1.25%) |
Nov 18, 2002 | 12.43 | 12.80 | 12.43 | 12.76 | 1,695,300 | +0.33(+2.65%) |
Nov 15, 2002 | 12.33 | 12.43 | 11.85 | 12.43 | 1,175,000 | +0.08(+0.65%) |
Nov 14, 2002 | 11.47 | 12.40 | 11.47 | 12.35 | 1,374,300 | +1.25(+11.26%) |
Nov 13, 2002 | 11.10 | 11.39 | 10.87 | 11.10 | 1,923,100 | -0.49(-4.23%) |
Nov 12, 2002 | 11.24 | 11.96 | 11.14 | 11.59 | 1,036,000 | +0.45(+4.04%) |
Nov 11, 2002 | 11.40 | 11.40 | 11.03 | 11.14 | 1,031,600 | -0.26(-2.28%) |
Nov 08, 2002 | 11.25 | 11.60 | 11.25 | 11.40 | 2,608,300 | +0.22(+1.97%) |
Nov 07, 2002 | 11.55 | 11.69 | 11.08 | 11.18 | 1,018,700 | -0.62(-5.25%) |
Nov 06, 2002 | 11.80 | 11.90 | 11.65 | 11.80 | 1,709,700 | +0.10(+0.85%) |
Nov 05, 2002 | 11.75 | 11.90 | 11.20 | 11.70 | 3,352,200 | +0.66(+5.98%) |
Nov 04, 2002 | 10.62 | 11.30 | 10.62 | 11.04 | 2,280,300 | +0.80(+7.81%) |
Nov 01, 2002 | 10.10 | 10.31 | 9.900 | 10.24 | 2,042,600 | +0.11(+1.09%) |
Oct 31, 2002 | 10.19 | 10.50 | 10.00 | 10.13 | 1,569,700 | +0.01(+0.10%) |
Oct 30, 2002 | 10.27 | 10.40 | 9.650 | 10.12 | 2,676,700 | -0.32(-3.07%) |
Oct 29, 2002 | 10.96 | 10.96 | 10.28 | 10.44 | 1,297,000 | -0.53(-4.83%) |
Oct 28, 2002 | 11.25 | 11.32 | 10.82 | 10.97 | 1,406,500 | -0.18(-1.61%) |
Oct 25, 2002 | 11.04 | 11.25 | 10.96 | 11.15 | 1,277,900 | +0.11(+1.00%) |
Oct 24, 2002 | 11.50 | 11.74 | 10.81 | 11.04 | 1,545,600 | -0.31(-2.73%) |
Oct 23, 2002 | 10.85 | 11.39 | 10.80 | 11.35 | 1,788,200 | +0.44(+4.03%) |
Oct 22, 2002 | 11.00 | 11.14 | 10.73 | 10.91 | 1,134,600 | -0.49(-4.30%) |
Oct 21, 2002 | 10.30 | 11.48 | 10.22 | 11.40 | 1,629,700 | +1.10(+10.68%) |
Oct 18, 2002 | 10.58 | 10.85 | 10.25 | 10.30 | 1,312,500 | -0.30(-2.83%) |
Oct 17, 2002 | 11.48 | 12.00 | 10.25 | 10.60 | 2,143,500 | -0.22(-2.03%) |
Oct 16, 2002 | 10.05 | 11.20 | 10.04 | 10.82 | 2,287,500 | -0.87(-7.44%) |
Oct 15, 2002 | 12.00 | 12.10 | 11.49 | 11.69 | 1,556,800 | +0.27(+2.36%) |
Oct 14, 2002 | 10.73 | 11.60 | 10.62 | 11.42 | 1,722,900 | +0.62(+5.74%) |
Oct 11, 2002 | 10.25 | 11.00 | 10.11 | 10.80 | 1,764,100 | +1.39(+14.77%) |
Oct 10, 2002 | 8.990 | 9.660 | 8.700 | 9.410 | 962,400 | +0.46(+5.14%) |
Oct 09, 2002 | 9.000 | 9.200 | 8.850 | 8.950 | 608,800 | -0.13(-1.43%) |
Oct 08, 2002 | 9.060 | 9.350 | 8.650 | 9.080 | 641,800 | +0.08(+0.89%) |
Oct 07, 2002 | 9.380 | 9.510 | 8.750 | 9.000 | 1,097,200 | -0.42(-4.46%) |
Oct 04, 2002 | 9.980 | 9.980 | 9.220 | 9.420 | 910,500 | -0.38(-3.88%) |
Oct 03, 2002 | 10.00 | 10.20 | 9.520 | 9.800 | 1,234,300 | -0.27(-2.68%) |
Oct 02, 2002 | 10.60 | 10.60 | 10.01 | 10.07 | 1,103,200 | -0.50(-4.73%) |
Oct 01, 2002 | 10.25 | 10.57 | 9.800 | 10.57 | 896,400 | +0.40(+3.93%) |
Sep 30, 2002 | 10.45 | 10.45 | 9.990 | 10.17 | 1,035,400 | -0.28(-2.68%) |
Sep 27, 2002 | 10.72 | 11.05 | 10.25 | 10.45 | 850,600 | -0.51(-4.65%) |
Sep 26, 2002 | 10.94 | 11.10 | 10.80 | 10.96 | 939,100 | +0.06(+0.55%) |
Sep 25, 2002 | 11.29 | 11.40 | 10.87 | 10.90 | 1,995,700 | -0.49(-4.30%) |
Sep 24, 2002 | 11.66 | 11.66 | 11.00 | 11.39 | 633,900 | -0.27(-2.32%) |
Sep 23, 2002 | 11.80 | 11.81 | 11.36 | 11.66 | 1,595,000 | -0.18(-1.52%) |
Sep 20, 2002 | 12.21 | 12.21 | 11.74 | 11.84 | 2,700,000 | -0.12(-1.00%) |
Sep 19, 2002 | 12.07 | 12.07 | 11.71 | 11.96 | 1,063,400 | -0.14(-1.16%) |
Sep 18, 2002 | 12.52 | 12.52 | 12.02 | 12.10 | 1,062,000 | -0.45(-3.59%) |
Sep 17, 2002 | 13.60 | 13.60 | 12.42 | 12.55 | 1,193,800 | -0.69(-5.21%) |
Sep 16, 2002 | 13.55 | 13.55 | 13.13 | 13.24 | 542,400 | -0.34(-2.50%) |
Sep 13, 2002 | 13.53 | 13.71 | 13.11 | 13.58 | 5,630,000 | -0.05(-0.37%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.40 | 13.63 | 499,900 | -0.51(-3.61%) |
Sep 11, 2002 | 14.43 | 14.47 | 14.12 | 14.14 | 587,400 | +0.14(+1.00%) |
Sep 10, 2002 | 13.24 | 14.00 | 13.24 | 14.00 | 750,100 | +0.76(+5.74%) |
Sep 09, 2002 | 13.10 | 13.48 | 12.95 | 13.24 | 1,243,400 | +0.13(+0.99%) |
Sep 06, 2002 | 12.54 | 13.20 | 12.40 | 13.11 | 1,316,000 | +0.76(+6.15%) |
Sep 05, 2002 | 12.75 | 12.77 | 12.26 | 12.35 | 727,500 | -0.50(-3.89%) |
Sep 04, 2002 | 12.63 | 12.90 | 12.48 | 12.85 | 1,380,100 | +0.20(+1.58%) |