Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.43 | 13.43 | 13.28 | 13.31 | 13,112 | -0.18(-1.34%) |
Nov 27, 2002 | 13.44 | 13.57 | 13.28 | 13.50 | 36,349 | +0.03(+0.22%) |
Nov 26, 2002 | 13.48 | 13.50 | 13.42 | 13.47 | 158,177 | -0.06(-0.44%) |
Nov 25, 2002 | 13.44 | 13.64 | 13.41 | 13.53 | 92,118 | +0.01(+0.04%) |
Nov 22, 2002 | 13.44 | 13.63 | 13.39 | 13.52 | 59,420 | +0.08(+0.58%) |
Nov 21, 2002 | 13.48 | 13.56 | 13.41 | 13.44 | 23,237 | +0.06(+0.45%) |
Nov 20, 2002 | 13.31 | 13.47 | 13.31 | 13.38 | 54,606 | -0.02(-0.14%) |
Nov 19, 2002 | 13.41 | 13.41 | 13.24 | 13.40 | 99,255 | -0.01(-0.04%) |
Nov 18, 2002 | 13.53 | 13.53 | 13.31 | 13.41 | 38,673 | +0.04(+0.27%) |
Nov 15, 2002 | 13.38 | 13.58 | 13.36 | 13.37 | 33,527 | -0.04(-0.27%) |
Nov 14, 2002 | 13.41 | 13.52 | 13.31 | 13.41 | 22,573 | +0.08(+0.63%) |
Nov 13, 2002 | 13.47 | 13.65 | 13.31 | 13.32 | 122,990 | -0.03(-0.23%) |
Nov 12, 2002 | 13.47 | 13.50 | 13.33 | 13.35 | 56,764 | +0.02(+0.14%) |
Nov 11, 2002 | 13.36 | 13.38 | 13.31 | 13.33 | 12,780 | -0.03(-0.23%) |
Nov 08, 2002 | 13.51 | 13.64 | 13.33 | 13.36 | 20,913 | -0.06(-0.45%) |
Nov 07, 2002 | 13.62 | 13.63 | 13.38 | 13.42 | 51,121 | -0.29(-2.10%) |
Nov 06, 2002 | 13.74 | 13.82 | 13.64 | 13.71 | 72,864 | +0.00(+0.00%) |
Nov 05, 2002 | 13.60 | 13.78 | 13.51 | 13.71 | 43,818 | -0.07(-0.52%) |
Nov 04, 2002 | 13.31 | 14.18 | 13.31 | 13.78 | 132,450 | +0.52(+3.95%) |
Nov 01, 2002 | 12.75 | 13.26 | 12.75 | 13.26 | 51,121 | +0.40(+3.09%) |
Oct 31, 2002 | 12.68 | 12.98 | 12.68 | 12.86 | 47,801 | +0.00(+0.00%) |
Oct 30, 2002 | 12.68 | 12.90 | 12.66 | 12.86 | 21,743 | +0.12(+0.95%) |
Oct 29, 2002 | 12.69 | 12.75 | 12.65 | 12.74 | 75,686 | +0.06(+0.47%) |
Oct 28, 2002 | 12.77 | 12.77 | 12.68 | 12.68 | 49,129 | +0.00(+0.00%) |
Oct 25, 2002 | 12.66 | 12.73 | 12.33 | 12.68 | 29,212 | +0.35(+2.83%) |
Oct 24, 2002 | 12.83 | 12.91 | 12.33 | 12.33 | 83,022 | -0.61(-4.75%) |
Oct 23, 2002 | 12.91 | 13.19 | 12.80 | 12.95 | 50,620 | -0.13(-1.00%) |
Oct 22, 2002 | 13.22 | 13.42 | 12.88 | 13.08 | 40,996 | -0.16(-1.24%) |
Oct 21, 2002 | 12.47 | 13.42 | 12.42 | 13.24 | 165,812 | +0.75(+6.03%) |
Oct 18, 2002 | 12.05 | 12.41 | 11.77 | 12.49 | 132,119 | +0.39(+3.18%) |
Oct 17, 2002 | 11.72 | 12.10 | 11.69 | 12.10 | 35,519 | +0.66(+5.74%) |
Oct 16, 2002 | 11.72 | 11.72 | 11.45 | 11.45 | 14,274 | -0.32(-2.71%) |
Oct 15, 2002 | 11.74 | 11.77 | 11.39 | 11.77 | 11,950 | +0.41(+3.61%) |
Oct 14, 2002 | 11.66 | 11.69 | 11.18 | 11.36 | 16,099 | -0.09(-0.79%) |
Oct 11, 2002 | 10.67 | 11.69 | 10.67 | 11.45 | 40,498 | +0.66(+6.15%) |
Oct 10, 2002 | 10.25 | 10.90 | 10.25 | 10.78 | 30,706 | +0.57(+5.60%) |
Oct 09, 2002 | 10.51 | 10.56 | 10.21 | 10.21 | 75,354 | -0.42(-3.97%) |
Oct 08, 2002 | 10.18 | 10.63 | 10.18 | 10.63 | 86,308 | +0.22(+2.09%) |
Oct 07, 2002 | 11.30 | 11.33 | 10.09 | 10.42 | 233,034 | -0.77(-6.90%) |
Oct 04, 2002 | 12.12 | 12.12 | 11.19 | 11.19 | 162,825 | -0.74(-6.21%) |
Oct 03, 2002 | 12.29 | 12.29 | 11.93 | 11.93 | 18,755 | -0.39(-3.18%) |
Oct 02, 2002 | 12.62 | 12.75 | 12.32 | 12.32 | 29,710 | -0.31(-2.43%) |
Oct 01, 2002 | 12.35 | 12.77 | 12.23 | 12.63 | 27,718 | +0.22(+1.75%) |
Sep 30, 2002 | 12.50 | 12.79 | 12.27 | 12.41 | 161,165 | -0.28(-2.18%) |
Sep 27, 2002 | 12.83 | 13.02 | 12.65 | 12.69 | 27,718 | +0.02(+0.14%) |
Sep 26, 2002 | 12.64 | 13.00 | 12.63 | 12.67 | 35,187 | +0.02(+0.14%) |
Sep 25, 2002 | 12.47 | 12.65 | 12.17 | 12.65 | 35,021 | +0.40(+3.24%) |
Sep 24, 2002 | 12.42 | 12.80 | 12.11 | 12.25 | 40,488 | -0.16(-1.26%) |
Sep 23, 2002 | 12.86 | 12.86 | 12.06 | 12.41 | 35,094 | -0.46(-3.56%) |
Sep 20, 2002 | 12.88 | 13.10 | 12.77 | 12.87 | 106,890 | +0.07(+0.52%) |
Sep 19, 2002 | 13.25 | 13.30 | 12.73 | 12.80 | 25,228 | -0.48(-3.58%) |
Sep 18, 2002 | 13.87 | 13.87 | 13.27 | 13.28 | 41,660 | -0.61(-4.38%) |
Sep 17, 2002 | 13.93 | 14.10 | 13.89 | 13.89 | 49,461 | -0.06(-0.43%) |
Sep 16, 2002 | 14.07 | 14.12 | 13.89 | 13.95 | 213,282 | -0.15(-1.07%) |
Sep 13, 2002 | 13.89 | 14.11 | 13.86 | 14.10 | 73,860 | +0.21(+1.52%) |
Sep 12, 2002 | 13.84 | 13.92 | 13.50 | 13.89 | 111,869 | +0.05(+0.39%) |
Sep 11, 2002 | 14.00 | 14.04 | 13.83 | 13.83 | 39,004 | -0.15(-1.08%) |
Sep 10, 2002 | 14.19 | 14.19 | 13.95 | 13.98 | 13,616 | -0.18(-1.28%) |
Sep 09, 2002 | 14.01 | 14.19 | 14.01 | 14.16 | 6,805 | +0.01(+0.04%) |
Sep 06, 2002 | 14.10 | 14.16 | 13.89 | 14.16 | 9,958 | +0.06(+0.43%) |
Sep 05, 2002 | 14.10 | 14.22 | 13.89 | 14.10 | 46,474 | -0.03(-0.21%) |
Sep 04, 2002 | 13.86 | 14.19 | 13.86 | 14.13 | 4,929,566 | +0.27(+1.91%) |