Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.44 | 14.62 | 14.40 | 14.40 | 5,061 | -0.31(-2.09%) |
Nov 27, 2002 | 14.79 | 14.84 | 14.42 | 14.71 | 30,918 | +0.11(+0.75%) |
Nov 26, 2002 | 14.98 | 14.98 | 14.59 | 14.60 | 39,263 | -0.12(-0.80%) |
Nov 25, 2002 | 14.88 | 15.15 | 14.33 | 14.71 | 52,123 | +0.46(+3.23%) |
Nov 22, 2002 | 13.30 | 14.66 | 13.27 | 14.25 | 155,138 | +0.99(+7.50%) |
Nov 21, 2002 | 12.67 | 13.38 | 12.57 | 13.26 | 29,550 | +0.40(+3.13%) |
Nov 20, 2002 | 12.24 | 13.05 | 12.24 | 12.86 | 56,501 | +0.61(+5.01%) |
Nov 19, 2002 | 11.83 | 12.37 | 11.78 | 12.24 | 82,631 | +0.42(+3.52%) |
Nov 18, 2002 | 11.47 | 12.04 | 11.46 | 11.83 | 33,517 | +0.07(+0.62%) |
Nov 15, 2002 | 11.25 | 11.80 | 11.02 | 11.75 | 118,064 | +0.02(+0.19%) |
Nov 14, 2002 | 11.77 | 11.77 | 11.34 | 11.73 | 23,120 | +0.07(+0.56%) |
Nov 13, 2002 | 11.44 | 11.70 | 11.44 | 11.67 | 6,977 | +0.26(+2.24%) |
Nov 12, 2002 | 11.09 | 11.41 | 10.99 | 11.41 | 16,827 | +0.41(+3.72%) |
Nov 11, 2002 | 11.73 | 11.73 | 10.75 | 11.00 | 30,918 | -0.58(-5.04%) |
Nov 08, 2002 | 11.72 | 11.87 | 11.41 | 11.59 | 6,019 | -0.19(-1.62%) |
Nov 07, 2002 | 12.00 | 12.08 | 11.44 | 11.78 | 25,582 | +0.05(+0.44%) |
Nov 06, 2002 | 11.70 | 11.95 | 11.51 | 11.72 | 92,207 | -0.01(-0.06%) |
Nov 05, 2002 | 11.95 | 12.24 | 11.70 | 11.73 | 35,706 | +0.00(+0.00%) |
Nov 04, 2002 | 11.96 | 12.06 | 11.70 | 11.73 | 124,494 | +0.00(+0.01%) |
Nov 01, 2002 | 11.37 | 11.78 | 11.37 | 11.73 | 87,693 | +0.25(+2.16%) |
Oct 31, 2002 | 11.97 | 11.97 | 11.48 | 11.48 | 10,260 | -0.25(-2.12%) |
Oct 30, 2002 | 11.51 | 11.90 | 11.51 | 11.73 | 33,517 | +0.32(+2.83%) |
Oct 29, 2002 | 11.30 | 11.80 | 11.18 | 11.41 | 11,765 | -0.50(-4.23%) |
Oct 28, 2002 | 12.07 | 12.07 | 11.35 | 11.91 | 47,335 | +0.18(+1.55%) |
Oct 25, 2002 | 11.98 | 12.21 | 11.61 | 11.73 | 69,585 | +0.00(+0.00%) |
Oct 24, 2002 | 11.77 | 11.95 | 11.48 | 11.73 | 31,602 | +0.00(+0.00%) |
Oct 23, 2002 | 11.77 | 11.77 | 11.70 | 11.73 | 18,173 | +0.07(+0.63%) |
Oct 22, 2002 | 11.66 | 11.78 | 11.66 | 11.66 | 30,097 | -0.02(-0.19%) |
Oct 21, 2002 | 12.05 | 12.29 | 11.68 | 11.68 | 195,086 | -0.09(-0.75%) |
Oct 18, 2002 | 11.98 | 12.20 | 11.77 | 11.77 | 9,986 | -0.11(-0.92%) |
Oct 17, 2002 | 11.92 | 11.92 | 11.70 | 11.88 | 99,458 | +0.40(+3.50%) |
Oct 16, 2002 | 11.91 | 11.98 | 11.48 | 11.48 | 18,079 | -0.40(-3.36%) |
Oct 15, 2002 | 11.67 | 11.98 | 11.67 | 11.87 | 279,879 | +0.07(+0.59%) |
Oct 14, 2002 | 11.63 | 11.91 | 11.62 | 11.80 | 43,932 | +0.66(+5.90%) |
Oct 11, 2002 | 10.85 | 11.91 | 10.85 | 11.15 | 153,907 | +0.30(+2.76%) |
Oct 10, 2002 | 11.70 | 12.05 | 10.78 | 10.85 | 93,028 | -0.85(-7.25%) |
Oct 09, 2002 | 11.77 | 12.06 | 11.70 | 11.70 | 11,081 | -0.17(-1.42%) |
Oct 08, 2002 | 12.05 | 12.13 | 11.72 | 11.86 | 15,869 | +0.02(+0.18%) |
Oct 07, 2002 | 12.43 | 12.46 | 11.83 | 11.84 | 48,612 | -0.83(-6.52%) |
Oct 04, 2002 | 12.86 | 13.23 | 12.49 | 12.67 | 40,768 | -0.31(-2.37%) |
Oct 03, 2002 | 13.10 | 13.43 | 12.89 | 12.97 | 27,498 | -0.19(-1.44%) |
Oct 02, 2002 | 13.45 | 13.45 | 13.10 | 13.16 | 34,475 | -0.43(-3.17%) |
Oct 01, 2002 | 13.67 | 13.67 | 13.24 | 13.60 | 14,227 | -0.15(-1.06%) |
Sep 30, 2002 | 13.77 | 13.88 | 13.62 | 13.74 | 31,875 | +0.07(+0.53%) |
Sep 27, 2002 | 13.84 | 14.00 | 13.67 | 13.67 | 38,032 | -0.23(-1.63%) |
Sep 26, 2002 | 13.92 | 13.92 | 13.89 | 13.90 | 7,113 | +0.01(+0.05%) |
Sep 25, 2002 | 13.76 | 13.89 | 13.69 | 13.89 | 19,700 | +0.20(+1.50%) |
Sep 24, 2002 | 13.63 | 13.92 | 13.60 | 13.68 | 971,328 | +0.15(+1.13%) |
Sep 23, 2002 | 14.03 | 14.03 | 13.53 | 13.53 | 2,462 | -0.36(-2.58%) |
Sep 20, 2002 | 13.98 | 14.16 | 13.57 | 13.89 | 35,218 | +0.10(+0.74%) |
Sep 19, 2002 | 13.73 | 13.93 | 13.36 | 13.79 | 18,468 | -0.16(-1.15%) |
Sep 18, 2002 | 13.83 | 13.96 | 13.60 | 13.95 | 21,205 | +0.09(+0.63%) |
Sep 17, 2002 | 14.00 | 14.03 | 13.78 | 13.86 | 12,723 | -0.18(-1.25%) |
Sep 16, 2002 | 13.96 | 14.03 | 13.89 | 14.03 | 9,576 | +0.15(+1.05%) |
Sep 13, 2002 | 13.68 | 13.89 | 13.30 | 13.89 | 10,123 | +0.00(+0.00%) |
Sep 12, 2002 | 13.60 | 13.89 | 13.15 | 13.89 | 9,986 | +0.05(+0.37%) |
Sep 11, 2002 | 13.19 | 13.84 | 13.19 | 13.84 | 3,420 | +0.15(+1.12%) |
Sep 10, 2002 | 13.05 | 13.69 | 13.05 | 13.68 | 889,244 | +0.64(+4.93%) |
Sep 09, 2002 | 12.81 | 13.04 | 12.65 | 13.04 | 9,166 | +0.18(+1.42%) |
Sep 06, 2002 | 13.12 | 13.14 | 12.73 | 12.86 | 75,790 | -0.28(-2.11%) |
Sep 05, 2002 | 13.52 | 13.52 | 13.14 | 13.14 | 5,335 | -0.14(-1.05%) |
Sep 04, 2002 | 13.43 | 13.43 | 13.14 | 13.27 | 21,205 | +0.03(+0.22%) |