Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.31 | 14.40 | 14.31 | 14.40 | 3,600 | +0.00(+0.00%) |
Nov 27, 2002 | 14.40 | 14.40 | 14.40 | 14.40 | 1,000 | +0.05(+0.35%) |
Nov 26, 2002 | 14.45 | 14.45 | 14.26 | 14.35 | 10,500 | +0.10(+0.70%) |
Nov 25, 2002 | 14.25 | 14.40 | 14.25 | 14.25 | 12,300 | +0.00(+0.00%) |
Nov 22, 2002 | 14.36 | 14.38 | 14.25 | 14.25 | 1,800 | -0.10(-0.70%) |
Nov 21, 2002 | 14.20 | 14.40 | 14.20 | 14.35 | 3,200 | -0.05(-0.35%) |
Nov 20, 2002 | 14.49 | 14.52 | 14.34 | 14.40 | 5,500 | -0.09(-0.62%) |
Nov 19, 2002 | 14.52 | 14.52 | 14.25 | 14.49 | 14,700 | -0.03(-0.21%) |
Nov 18, 2002 | 14.50 | 14.52 | 14.48 | 14.52 | 8,000 | +0.04(+0.28%) |
Nov 15, 2002 | 14.48 | 14.48 | 14.48 | 14.48 | 6,000 | -0.02(-0.14%) |
Nov 14, 2002 | 14.38 | 14.50 | 14.25 | 14.50 | 12,200 | +0.12(+0.83%) |
Nov 13, 2002 | 14.29 | 14.38 | 14.29 | 14.38 | 6,800 | +0.13(+0.91%) |
Nov 12, 2002 | 14.20 | 14.25 | 14.15 | 14.25 | 3,800 | +0.10(+0.71%) |
Nov 11, 2002 | 14.15 | 14.15 | 14.15 | 14.15 | 700 | +0.00(+0.00%) |
Nov 08, 2002 | 14.17 | 14.25 | 14.10 | 14.15 | 10,000 | -0.14(-0.98%) |
Nov 07, 2002 | 14.26 | 14.29 | 14.26 | 14.29 | 2,400 | +0.04(+0.28%) |
Nov 06, 2002 | 14.20 | 14.25 | 14.20 | 14.25 | 4,400 | +0.09(+0.64%) |
Nov 05, 2002 | 14.12 | 14.17 | 14.12 | 14.16 | 2,000 | +0.04(+0.28%) |
Nov 04, 2002 | 14.29 | 14.29 | 14.00 | 14.12 | 15,100 | -0.13(-0.91%) |
Nov 01, 2002 | 14.25 | 14.25 | 14.09 | 14.25 | 6,800 | -0.15(-1.04%) |
Oct 31, 2002 | 14.43 | 14.43 | 14.38 | 14.40 | 4,700 | +0.12(+0.84%) |
Oct 30, 2002 | 14.17 | 14.28 | 14.02 | 14.28 | 4,200 | +0.25(+1.78%) |
Oct 29, 2002 | 14.21 | 14.25 | 14.03 | 14.03 | 8,700 | -0.18(-1.27%) |
Oct 28, 2002 | 14.20 | 14.21 | 14.05 | 14.21 | 10,300 | +0.12(+0.85%) |
Oct 25, 2002 | 14.32 | 14.37 | 14.09 | 14.09 | 19,900 | -0.07(-0.49%) |
Oct 24, 2002 | 14.18 | 14.27 | 14.16 | 14.16 | 4,100 | +0.01(+0.07%) |
Oct 23, 2002 | 14.12 | 14.17 | 13.93 | 14.15 | 17,700 | +0.07(+0.50%) |
Oct 22, 2002 | 14.25 | 14.25 | 13.90 | 14.08 | 16,400 | -0.24(-1.68%) |
Oct 21, 2002 | 14.41 | 14.74 | 14.32 | 14.32 | 23,200 | -0.18(-1.24%) |
Oct 18, 2002 | 14.60 | 14.74 | 14.50 | 14.50 | 6,200 | -0.17(-1.16%) |
Oct 17, 2002 | 14.81 | 14.81 | 14.65 | 14.67 | 9,100 | -0.28(-1.87%) |
Oct 16, 2002 | 15.20 | 15.30 | 14.95 | 14.95 | 17,900 | -0.16(-1.06%) |
Oct 15, 2002 | 15.31 | 15.43 | 15.11 | 15.11 | 13,700 | -0.20(-1.31%) |
Oct 14, 2002 | 15.31 | 15.31 | 15.31 | 15.31 | 100 | +0.00(+0.00%) |
Oct 11, 2002 | 15.48 | 15.48 | 15.31 | 15.31 | 3,800 | -0.14(-0.91%) |
Oct 10, 2002 | 15.36 | 15.50 | 15.35 | 15.45 | 10,000 | +0.13(+0.85%) |
Oct 09, 2002 | 15.36 | 15.45 | 15.32 | 15.32 | 5,900 | +0.01(+0.07%) |
Oct 08, 2002 | 15.27 | 15.40 | 15.27 | 15.31 | 11,600 | +0.11(+0.72%) |
Oct 07, 2002 | 15.20 | 15.28 | 15.16 | 15.20 | 11,000 | -0.01(-0.07%) |
Oct 04, 2002 | 15.11 | 15.22 | 15.11 | 15.21 | 11,900 | +0.06(+0.40%) |
Oct 03, 2002 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 15.12 | 15.15 | 15.12 | 15.15 | 5,900 | -0.04(-0.26%) |
Oct 01, 2002 | 15.13 | 15.23 | 15.13 | 15.19 | 9,100 | +0.07(+0.46%) |
Sep 30, 2002 | 15.18 | 15.18 | 15.06 | 15.12 | 5,900 | -0.06(-0.40%) |
Sep 27, 2002 | 15.06 | 15.18 | 15.00 | 15.18 | 14,000 | +0.04(+0.26%) |
Sep 26, 2002 | 15.05 | 15.14 | 14.95 | 15.14 | 8,000 | -0.09(-0.59%) |
Sep 25, 2002 | 15.02 | 15.23 | 15.02 | 15.23 | 3,300 | +0.18(+1.20%) |
Sep 24, 2002 | 15.05 | 15.25 | 15.00 | 15.05 | 18,000 | -0.01(-0.07%) |
Sep 23, 2002 | 15.14 | 15.18 | 15.06 | 15.06 | 2,400 | -0.01(-0.07%) |
Sep 20, 2002 | 15.10 | 15.10 | 15.07 | 15.07 | 2,000 | -0.01(-0.07%) |
Sep 19, 2002 | 15.09 | 15.11 | 15.08 | 15.08 | 7,100 | +0.03(+0.20%) |
Sep 18, 2002 | 15.10 | 15.10 | 15.05 | 15.05 | 1,900 | -0.05(-0.33%) |
Sep 17, 2002 | 15.20 | 15.20 | 15.09 | 15.10 | 13,900 | -0.10(-0.66%) |
Sep 16, 2002 | 15.32 | 15.33 | 15.20 | 15.20 | 6,800 | +0.00(+0.00%) |
Sep 13, 2002 | 15.20 | 15.33 | 15.13 | 15.20 | 12,500 | +0.00(+0.00%) |
Sep 12, 2002 | 15.10 | 15.38 | 15.00 | 15.20 | 19,400 | +0.00(+0.00%) |
Sep 11, 2002 | 15.30 | 15.35 | 15.10 | 15.20 | 430,000 | +0.10(+0.66%) |
Sep 10, 2002 | 15.30 | 15.30 | 15.10 | 15.10 | 5,200 | -0.05(-0.33%) |
Sep 09, 2002 | 15.25 | 15.38 | 15.10 | 15.15 | 8,000 | +0.00(+0.00%) |
Sep 06, 2002 | 15.21 | 15.37 | 15.15 | 15.15 | 11,100 | -0.08(-0.53%) |
Sep 05, 2002 | 15.08 | 15.24 | 15.08 | 15.23 | 14,100 | +0.18(+1.20%) |
Sep 04, 2002 | 15.10 | 15.11 | 15.01 | 15.05 | 4,700 | +0.05(+0.33%) |