Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 15.60 | 15.60 | 15.51 | 15.51 | 1,400 | -0.09(-0.58%) |
Nov 26, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 800 | +0.00(+0.00%) |
Nov 22, 2002 | 15.56 | 15.60 | 15.50 | 15.60 | 3,500 | +0.00(+0.00%) |
Nov 21, 2002 | 15.72 | 15.72 | 15.60 | 15.60 | 2,600 | -0.25(-1.58%) |
Nov 20, 2002 | 15.91 | 15.91 | 15.85 | 15.85 | 1,500 | -0.03(-0.19%) |
Nov 19, 2002 | 15.80 | 15.88 | 15.80 | 15.88 | 3,000 | +0.03(+0.19%) |
Nov 18, 2002 | 15.89 | 15.89 | 15.85 | 15.85 | 1,800 | +0.00(+0.00%) |
Nov 15, 2002 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 15.85 | 15.85 | 15.85 | 15.85 | 1,100 | +0.00(+0.00%) |
Nov 13, 2002 | 15.79 | 15.85 | 15.79 | 15.85 | 600 | +0.25(+1.60%) |
Nov 12, 2002 | 15.71 | 15.71 | 15.60 | 15.60 | 1,300 | -0.20(-1.27%) |
Nov 11, 2002 | 15.90 | 15.95 | 15.80 | 15.80 | 1,300 | +0.10(+0.64%) |
Nov 08, 2002 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 15.54 | 15.70 | 15.54 | 15.70 | 3,700 | +0.20(+1.29%) |
Nov 06, 2002 | 15.40 | 15.50 | 15.33 | 15.50 | 1,800 | +0.10(+0.65%) |
Nov 05, 2002 | 15.35 | 15.40 | 15.35 | 15.40 | 2,200 | +0.15(+0.98%) |
Nov 04, 2002 | 15.35 | 15.35 | 15.25 | 15.25 | 2,300 | -0.03(-0.20%) |
Nov 01, 2002 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 15.28 | 15.28 | 15.28 | 15.28 | 300 | +0.05(+0.33%) |
Oct 30, 2002 | 15.20 | 15.23 | 15.20 | 15.23 | 5,000 | +0.02(+0.13%) |
Oct 29, 2002 | 15.11 | 15.21 | 15.10 | 15.21 | 240,000 | +0.01(+0.07%) |
Oct 28, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.00(+0.00%) |
Oct 25, 2002 | 15.10 | 15.20 | 15.10 | 15.20 | 2,300 | -0.01(-0.07%) |
Oct 24, 2002 | 15.11 | 15.25 | 15.11 | 15.21 | 1,800 | +0.10(+0.66%) |
Oct 23, 2002 | 15.11 | 15.11 | 15.11 | 15.11 | 1,500 | +0.00(+0.00%) |
Oct 22, 2002 | 14.86 | 15.11 | 14.80 | 15.11 | 16,200 | +0.19(+1.27%) |
Oct 21, 2002 | 15.40 | 15.52 | 14.92 | 14.92 | 19,200 | -0.71(-4.54%) |
Oct 18, 2002 | 15.42 | 15.63 | 15.35 | 15.63 | 7,000 | +0.11(+0.71%) |
Oct 17, 2002 | 15.70 | 15.70 | 15.50 | 15.52 | 5,100 | -0.25(-1.59%) |
Oct 16, 2002 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 16.11 | 16.11 | 15.77 | 15.77 | 5,500 | -0.49(-3.01%) |
Oct 14, 2002 | 16.25 | 16.40 | 16.20 | 16.26 | 3,300 | -0.09(-0.55%) |
Oct 11, 2002 | 16.11 | 16.45 | 16.11 | 16.35 | 6,000 | +0.16(+0.99%) |
Oct 10, 2002 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 16.20 | 16.20 | 16.10 | 16.19 | 3,500 | -0.13(-0.80%) |
Oct 08, 2002 | 16.32 | 16.32 | 16.32 | 16.32 | 80,000 | +0.12(+0.74%) |
Oct 07, 2002 | 16.25 | 16.25 | 16.11 | 16.20 | 3,400 | -0.05(-0.31%) |
Oct 04, 2002 | 16.25 | 16.25 | 16.25 | 16.25 | 6,600 | +0.00(+0.00%) |
Oct 03, 2002 | 16.21 | 16.25 | 16.21 | 16.25 | 3,400 | +0.00(+0.00%) |
Oct 02, 2002 | 16.30 | 16.30 | 16.25 | 16.25 | 7,000 | +0.00(+0.00%) |
Oct 01, 2002 | 16.25 | 16.25 | 16.20 | 16.25 | 3,800 | +0.01(+0.06%) |
Sep 30, 2002 | 16.45 | 16.45 | 16.24 | 16.24 | 6,400 | -0.06(-0.37%) |
Sep 27, 2002 | 16.40 | 16.40 | 16.20 | 16.30 | 7,100 | -0.05(-0.31%) |
Sep 26, 2002 | 16.35 | 16.35 | 16.35 | 16.35 | 2,000 | +0.10(+0.62%) |
Sep 25, 2002 | 16.15 | 16.25 | 16.15 | 16.25 | 2,200 | +0.10(+0.62%) |
Sep 24, 2002 | 16.20 | 16.20 | 16.06 | 16.15 | 4,100 | +0.00(+0.00%) |
Sep 23, 2002 | 16.15 | 16.15 | 16.15 | 16.15 | 300 | +0.10(+0.62%) |
Sep 20, 2002 | 16.05 | 16.05 | 16.05 | 16.05 | 700 | +0.00(+0.00%) |
Sep 19, 2002 | 16.05 | 16.05 | 16.05 | 16.05 | 300 | +0.05(+0.31%) |
Sep 18, 2002 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 16.00 | 16.00 | 15.76 | 16.00 | 5,100 | +0.05(+0.31%) |
Sep 16, 2002 | 15.95 | 15.95 | 15.95 | 15.95 | 300 | -0.05(-0.31%) |
Sep 13, 2002 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 16.00 | 16.10 | 16.00 | 16.00 | 6,000 | +0.05(+0.31%) |
Sep 11, 2002 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 16.08 | 16.15 | 15.95 | 15.95 | 13,800 | +0.12(+0.76%) |
Sep 09, 2002 | 15.78 | 15.83 | 15.78 | 15.83 | 3,000 | +0.09(+0.57%) |
Sep 06, 2002 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 15.64 | 15.74 | 15.64 | 15.74 | 2,500 | +0.15(+0.96%) |
Sep 04, 2002 | 15.45 | 15.59 | 15.45 | 15.59 | 2,400 | +0.06(+0.39%) |