Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.79 | 12.94 | 12.61 | 12.66 | 10,418 | -0.01(-0.07%) |
Nov 27, 2002 | 12.52 | 12.82 | 12.52 | 12.67 | 96,110 | +0.29(+2.36%) |
Nov 26, 2002 | 12.56 | 12.56 | 12.36 | 12.38 | 15,497 | -0.35(-2.77%) |
Nov 25, 2002 | 12.52 | 12.82 | 12.52 | 12.73 | 17,581 | +0.18(+1.41%) |
Nov 22, 2002 | 12.66 | 12.66 | 12.48 | 12.55 | 1,823 | +0.14(+1.11%) |
Nov 21, 2002 | 12.38 | 12.65 | 12.38 | 12.42 | 2,995 | -0.08(-0.61%) |
Nov 20, 2002 | 12.37 | 12.52 | 12.37 | 12.49 | 2,734 | +0.08(+0.68%) |
Nov 19, 2002 | 12.59 | 12.59 | 12.27 | 12.41 | 17,581 | -0.03(-0.25%) |
Nov 18, 2002 | 12.44 | 12.52 | 12.41 | 12.44 | 5,469 | +0.02(+0.12%) |
Nov 15, 2002 | 11.98 | 12.42 | 11.96 | 12.42 | 23,311 | +0.28(+2.28%) |
Nov 14, 2002 | 12.23 | 12.29 | 12.15 | 12.15 | 6,772 | +0.14(+1.15%) |
Nov 13, 2002 | 12.13 | 12.13 | 11.94 | 12.01 | 9,376 | -0.12(-1.01%) |
Nov 12, 2002 | 12.19 | 12.26 | 12.11 | 12.13 | 15,367 | -0.35(-2.77%) |
Nov 11, 2002 | 12.47 | 12.55 | 12.40 | 12.48 | 38,808 | -0.28(-2.17%) |
Nov 08, 2002 | 12.80 | 12.80 | 12.58 | 12.75 | 28,260 | +0.04(+0.30%) |
Nov 07, 2002 | 12.45 | 12.81 | 12.45 | 12.72 | 22,660 | +0.40(+3.24%) |
Nov 06, 2002 | 12.08 | 12.32 | 12.06 | 12.32 | 14,064 | +0.81(+7.01%) |
Nov 05, 2002 | 11.29 | 11.53 | 11.29 | 11.51 | 30,604 | +0.23(+2.05%) |
Nov 04, 2002 | 11.16 | 11.50 | 11.08 | 11.28 | 34,511 | -0.55(-4.68%) |
Nov 01, 2002 | 11.86 | 11.86 | 11.75 | 11.83 | 6,902 | +0.00(+0.00%) |
Oct 31, 2002 | 11.67 | 11.87 | 11.67 | 11.83 | 31,646 | -0.11(-0.90%) |
Oct 30, 2002 | 11.90 | 11.95 | 11.81 | 11.94 | 6,511 | +0.14(+1.17%) |
Oct 29, 2002 | 11.85 | 11.89 | 11.64 | 11.80 | 29,953 | -0.12(-0.97%) |
Oct 28, 2002 | 11.79 | 11.92 | 11.79 | 11.92 | 26,143 | +0.00(+0.00%) |
Oct 25, 2002 | 11.98 | 11.98 | 11.92 | 11.92 | 651 | -0.05(-0.45%) |
Oct 24, 2002 | 11.91 | 12.00 | 11.87 | 11.97 | 2,559 | +0.15(+1.30%) |
Oct 23, 2002 | 11.77 | 11.82 | 11.67 | 11.82 | 23,239 | +0.35(+3.08%) |
Oct 22, 2002 | 11.59 | 11.59 | 11.46 | 11.46 | 18,421 | -0.24(-2.03%) |
Oct 21, 2002 | 11.74 | 11.74 | 11.61 | 11.70 | 10,809 | -0.12(-1.04%) |
Oct 18, 2002 | 11.90 | 11.90 | 11.59 | 11.83 | 19,295 | -0.15(-1.28%) |
Oct 17, 2002 | 11.81 | 12.02 | 11.81 | 11.98 | 5,209 | +0.42(+3.65%) |
Oct 16, 2002 | 11.63 | 11.63 | 11.56 | 11.56 | 4,427 | -0.08(-0.66%) |
Oct 15, 2002 | 11.75 | 11.76 | 11.56 | 11.63 | 125,542 | +0.03(+0.27%) |
Oct 14, 2002 | 11.61 | 11.67 | 11.48 | 11.60 | 7,423 | -0.03(-0.27%) |
Oct 11, 2002 | 11.59 | 11.67 | 11.59 | 11.63 | 14,195 | -0.04(-0.33%) |
Oct 10, 2002 | 11.59 | 11.67 | 11.56 | 11.67 | 2,734 | +0.04(+0.33%) |
Oct 09, 2002 | 11.71 | 11.83 | 11.63 | 11.63 | 4,297 | -0.15(-1.30%) |
Oct 08, 2002 | 11.78 | 11.94 | 11.72 | 11.79 | 11,460 | -0.01(-0.06%) |
Oct 07, 2002 | 11.83 | 12.02 | 11.66 | 11.79 | 40,111 | -0.21(-1.73%) |
Oct 04, 2002 | 12.15 | 12.15 | 11.99 | 12.00 | 11,199 | -0.15(-1.20%) |
Oct 03, 2002 | 12.02 | 12.29 | 11.99 | 12.15 | 21,097 | -0.14(-1.12%) |
Oct 02, 2002 | 11.98 | 12.41 | 11.98 | 12.29 | 19,729 | -0.06(-0.50%) |
Oct 01, 2002 | 12.09 | 12.37 | 11.99 | 12.35 | 29,562 | +0.31(+2.62%) |
Sep 30, 2002 | 11.98 | 12.08 | 11.98 | 12.03 | 17,661 | -0.02(-0.19%) |
Sep 27, 2002 | 12.02 | 12.21 | 12.02 | 12.06 | 17,581 | -0.28(-2.30%) |
Sep 26, 2002 | 12.32 | 12.55 | 12.02 | 12.34 | 6,381 | +0.15(+1.25%) |
Sep 25, 2002 | 12.16 | 12.23 | 12.08 | 12.19 | 6,593 | +0.15(+1.21%) |
Sep 24, 2002 | 12.14 | 12.21 | 11.98 | 12.04 | 23,169 | -0.05(-0.37%) |
Sep 23, 2002 | 12.21 | 12.26 | 12.06 | 12.09 | 13,153 | -0.28(-2.24%) |
Sep 20, 2002 | 12.43 | 12.50 | 12.28 | 12.36 | 6,622 | -0.20(-1.59%) |
Sep 19, 2002 | 12.72 | 12.72 | 12.37 | 12.56 | 3,255 | +0.12(+0.99%) |
Sep 18, 2002 | 12.52 | 12.52 | 12.21 | 12.44 | 8,204 | -0.08(-0.62%) |
Sep 17, 2002 | 12.67 | 12.68 | 12.52 | 12.52 | 781 | -0.38(-2.97%) |
Sep 16, 2002 | 12.75 | 12.90 | 12.75 | 12.90 | 4,297 | +0.31(+2.43%) |
Sep 13, 2002 | 12.88 | 12.88 | 12.31 | 12.59 | 18,232 | +0.00(+0.00%) |
Sep 12, 2002 | 12.59 | 12.71 | 12.59 | 12.59 | 6,641 | -0.22(-1.73%) |
Sep 11, 2002 | 12.96 | 12.96 | 12.77 | 12.82 | 5,079 | +0.18(+1.40%) |
Sep 10, 2002 | 12.75 | 12.84 | 12.64 | 12.64 | 19,404 | -0.31(-2.37%) |
Sep 09, 2002 | 12.92 | 12.95 | 12.86 | 12.95 | 44,538 | +0.19(+1.50%) |
Sep 06, 2002 | 12.67 | 12.84 | 12.67 | 12.75 | 6,511 | +0.08(+0.67%) |
Sep 05, 2002 | 12.67 | 12.79 | 12.59 | 12.67 | 16,539 | +0.16(+1.29%) |
Sep 04, 2002 | 12.39 | 12.59 | 12.39 | 12.51 | 11,981 | +0.20(+1.62%) |