Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.89 | 12.89 | 12.68 | 12.83 | 32,771 | -0.05(-0.42%) |
Nov 27, 2002 | 12.86 | 12.92 | 12.67 | 12.89 | 164,038 | +0.02(+0.17%) |
Nov 26, 2002 | 12.89 | 12.97 | 12.84 | 12.86 | 91,173 | -0.10(-0.80%) |
Nov 25, 2002 | 12.96 | 12.97 | 12.89 | 12.97 | 140,055 | +0.05(+0.38%) |
Nov 22, 2002 | 12.86 | 12.97 | 12.81 | 12.92 | 64,260 | +0.03(+0.25%) |
Nov 21, 2002 | 12.75 | 12.97 | 12.75 | 12.89 | 90,441 | +0.09(+0.68%) |
Nov 20, 2002 | 12.89 | 12.97 | 12.75 | 12.80 | 74,330 | -0.16(-1.26%) |
Nov 19, 2002 | 12.90 | 12.97 | 12.87 | 12.96 | 156,532 | +0.05(+0.38%) |
Nov 18, 2002 | 12.70 | 12.91 | 12.59 | 12.91 | 208,527 | +0.35(+2.78%) |
Nov 15, 2002 | 12.45 | 12.56 | 12.29 | 12.56 | 184,909 | +0.11(+0.88%) |
Nov 14, 2002 | 12.54 | 12.54 | 12.38 | 12.45 | 149,941 | +0.05(+0.44%) |
Nov 13, 2002 | 12.56 | 12.61 | 12.37 | 12.40 | 150,490 | -0.11(-0.87%) |
Nov 12, 2002 | 12.51 | 12.64 | 12.38 | 12.51 | 98,496 | +0.08(+0.66%) |
Nov 11, 2002 | 12.37 | 12.61 | 12.34 | 12.43 | 69,386 | +0.08(+0.66%) |
Nov 08, 2002 | 12.34 | 12.51 | 12.30 | 12.34 | 88,976 | -0.03(-0.22%) |
Nov 07, 2002 | 12.56 | 12.62 | 12.32 | 12.37 | 76,343 | -0.18(-1.44%) |
Nov 06, 2002 | 12.40 | 12.56 | 12.30 | 12.55 | 82,019 | +0.04(+0.35%) |
Nov 05, 2002 | 12.32 | 12.53 | 12.30 | 12.51 | 128,704 | +0.14(+1.10%) |
Nov 04, 2002 | 12.45 | 12.53 | 12.34 | 12.37 | 121,747 | -0.08(-0.66%) |
Nov 01, 2002 | 12.45 | 12.51 | 12.43 | 12.45 | 66,091 | -0.08(-0.65%) |
Oct 31, 2002 | 12.51 | 12.62 | 12.46 | 12.54 | 46,868 | -0.01(-0.09%) |
Oct 30, 2002 | 12.37 | 12.62 | 12.37 | 12.55 | 347,850 | +0.15(+1.19%) |
Oct 29, 2002 | 12.40 | 12.44 | 12.34 | 12.40 | 37,348 | +0.00(+0.00%) |
Oct 28, 2002 | 12.62 | 12.67 | 12.40 | 12.40 | 45,586 | -0.17(-1.39%) |
Oct 25, 2002 | 12.51 | 12.64 | 12.40 | 12.57 | 51,628 | +0.07(+0.52%) |
Oct 24, 2002 | 12.48 | 12.75 | 12.45 | 12.51 | 60,965 | +0.00(+0.00%) |
Oct 23, 2002 | 12.32 | 12.56 | 12.30 | 12.51 | 75,062 | +0.14(+1.10%) |
Oct 22, 2002 | 12.43 | 12.43 | 12.26 | 12.37 | 50,895 | +0.08(+0.62%) |
Oct 21, 2002 | 12.25 | 12.30 | 12.07 | 12.30 | 63,345 | +0.03(+0.27%) |
Oct 18, 2002 | 12.10 | 12.26 | 11.97 | 12.26 | 53,459 | +0.16(+1.31%) |
Oct 17, 2002 | 12.10 | 12.37 | 12.08 | 12.10 | 72,865 | +0.05(+0.45%) |
Oct 16, 2002 | 12.08 | 12.17 | 11.93 | 12.05 | 96,116 | +0.02(+0.18%) |
Oct 15, 2002 | 11.58 | 12.21 | 11.58 | 12.03 | 123,395 | +0.50(+4.36%) |
Oct 14, 2002 | 11.52 | 11.53 | 11.36 | 11.53 | 93,004 | +0.01(+0.05%) |
Oct 11, 2002 | 11.09 | 11.58 | 11.09 | 11.52 | 842,163 | +0.43(+3.89%) |
Oct 10, 2002 | 11.25 | 11.25 | 10.93 | 11.09 | 140,055 | -0.05(-0.49%) |
Oct 09, 2002 | 11.42 | 11.42 | 11.03 | 11.14 | 191,317 | -0.25(-2.16%) |
Oct 08, 2002 | 11.53 | 11.53 | 11.33 | 11.39 | 164,771 | -0.07(-0.57%) |
Oct 07, 2002 | 11.74 | 11.77 | 11.36 | 11.45 | 137,492 | -0.34(-2.92%) |
Oct 04, 2002 | 12.24 | 12.24 | 11.79 | 11.80 | 160,377 | -0.41(-3.36%) |
Oct 03, 2002 | 12.40 | 12.40 | 12.15 | 12.21 | 82,751 | -0.16(-1.32%) |
Oct 02, 2002 | 12.40 | 12.43 | 12.30 | 12.37 | 93,187 | -0.11(-0.92%) |
Oct 01, 2002 | 12.56 | 12.58 | 12.33 | 12.49 | 128,887 | -0.28(-2.22%) |
Sep 30, 2002 | 12.95 | 12.97 | 12.73 | 12.77 | 109,481 | -0.23(-1.77%) |
Sep 27, 2002 | 12.92 | 13.03 | 12.92 | 13.00 | 231,778 | +0.15(+1.15%) |
Sep 26, 2002 | 12.84 | 12.86 | 12.73 | 12.85 | 76,343 | +0.02(+0.13%) |
Sep 25, 2002 | 12.73 | 12.84 | 12.64 | 12.84 | 100,510 | +0.06(+0.47%) |
Sep 24, 2002 | 12.67 | 12.83 | 12.56 | 12.78 | 89,891 | -0.04(-0.34%) |
Sep 23, 2002 | 12.86 | 12.87 | 12.70 | 12.82 | 195,711 | -0.15(-1.18%) |
Sep 20, 2002 | 12.84 | 13.05 | 12.84 | 12.97 | 43,572 | +0.14(+1.06%) |
Sep 19, 2002 | 12.95 | 13.04 | 12.79 | 12.84 | 347,850 | -0.14(-1.05%) |
Sep 18, 2002 | 13.11 | 13.11 | 12.84 | 12.97 | 55,472 | -0.08(-0.59%) |
Sep 17, 2002 | 13.00 | 13.13 | 13.00 | 13.05 | 64,809 | -0.05(-0.42%) |
Sep 16, 2002 | 13.03 | 13.11 | 13.03 | 13.10 | 75,611 | +0.05(+0.42%) |
Sep 13, 2002 | 12.84 | 13.08 | 12.75 | 13.05 | 1,501,248 | +0.35(+2.75%) |
Sep 12, 2002 | 13.07 | 13.07 | 12.62 | 12.70 | 750,624 | -0.37(-2.84%) |
Sep 11, 2002 | 13.04 | 13.08 | 12.96 | 13.07 | 50,529 | +0.13(+1.01%) |
Sep 10, 2002 | 12.75 | 12.94 | 12.73 | 12.94 | 62,063 | +0.11(+0.85%) |
Sep 09, 2002 | 12.75 | 12.84 | 12.64 | 12.83 | 72,865 | +0.02(+0.17%) |
Sep 06, 2002 | 12.67 | 12.84 | 12.51 | 12.81 | 56,388 | +0.19(+1.47%) |
Sep 05, 2002 | 12.48 | 12.73 | 12.48 | 12.62 | 34,052 | -0.10(-0.77%) |
Sep 04, 2002 | 12.48 | 12.78 | 12.43 | 12.72 | 329,542 | +0.19(+1.48%) |