Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.61 | 14.61 | 14.52 | 14.58 | 27,154 | -0.06(-0.40%) |
Nov 27, 2002 | 14.64 | 14.69 | 14.56 | 14.64 | 56,359 | +0.02(+0.16%) |
Nov 26, 2002 | 14.58 | 14.62 | 14.45 | 14.61 | 38,426 | +0.01(+0.04%) |
Nov 25, 2002 | 14.64 | 14.65 | 14.58 | 14.61 | 43,379 | -0.03(-0.20%) |
Nov 22, 2002 | 14.64 | 14.64 | 14.47 | 14.64 | 74,291 | +0.01(+0.08%) |
Nov 21, 2002 | 14.46 | 14.63 | 14.45 | 14.63 | 35,864 | +0.05(+0.32%) |
Nov 20, 2002 | 14.41 | 14.58 | 14.41 | 14.58 | 31,595 | +0.17(+1.18%) |
Nov 19, 2002 | 14.52 | 14.52 | 14.40 | 14.41 | 42,354 | -0.05(-0.36%) |
Nov 18, 2002 | 14.59 | 14.61 | 14.36 | 14.46 | 52,943 | -0.09(-0.60%) |
Nov 15, 2002 | 14.73 | 14.76 | 14.55 | 14.55 | 23,909 | -0.22(-1.51%) |
Nov 14, 2002 | 14.61 | 14.77 | 14.47 | 14.77 | 145,509 | +0.19(+1.28%) |
Nov 13, 2002 | 14.49 | 14.63 | 14.49 | 14.59 | 38,939 | +0.04(+0.24%) |
Nov 12, 2002 | 14.37 | 14.61 | 14.37 | 14.55 | 48,844 | +0.15(+1.02%) |
Nov 11, 2002 | 14.40 | 14.42 | 14.37 | 14.40 | 43,037 | +0.01(+0.04%) |
Nov 08, 2002 | 14.59 | 14.62 | 14.39 | 14.40 | 35,011 | -0.19(-1.32%) |
Nov 07, 2002 | 14.70 | 14.70 | 14.49 | 14.59 | 31,936 | -0.16(-1.11%) |
Nov 06, 2002 | 14.49 | 14.77 | 14.45 | 14.76 | 81,123 | +0.30(+2.11%) |
Nov 05, 2002 | 14.02 | 14.46 | 14.02 | 14.45 | 67,631 | +0.36(+2.53%) |
Nov 04, 2002 | 14.01 | 14.32 | 14.01 | 14.09 | 55,334 | +0.07(+0.50%) |
Nov 01, 2002 | 13.85 | 14.05 | 13.76 | 14.02 | 63,019 | +0.20(+1.48%) |
Oct 31, 2002 | 13.79 | 13.93 | 13.77 | 13.82 | 51,235 | +0.11(+0.77%) |
Oct 30, 2002 | 13.76 | 13.81 | 13.70 | 13.71 | 45,428 | -0.07(-0.51%) |
Oct 29, 2002 | 13.78 | 13.78 | 13.46 | 13.78 | 78,732 | +0.02(+0.13%) |
Oct 28, 2002 | 13.79 | 13.91 | 13.76 | 13.77 | 44,233 | -0.08(-0.59%) |
Oct 25, 2002 | 13.71 | 13.89 | 13.70 | 13.85 | 31,424 | +0.10(+0.72%) |
Oct 24, 2002 | 13.73 | 13.79 | 13.65 | 13.75 | 46,795 | +0.10(+0.73%) |
Oct 23, 2002 | 13.41 | 13.69 | 13.39 | 13.65 | 56,530 | +0.20(+1.52%) |
Oct 22, 2002 | 13.82 | 13.82 | 13.44 | 13.44 | 68,314 | -0.57(-4.09%) |
Oct 21, 2002 | 13.96 | 14.12 | 13.96 | 14.02 | 70,534 | +0.06(+0.46%) |
Oct 18, 2002 | 14.05 | 14.14 | 13.95 | 13.95 | 785,613 | -0.01(-0.08%) |
Oct 17, 2002 | 13.77 | 13.96 | 13.76 | 13.96 | 52,772 | +0.23(+1.71%) |
Oct 16, 2002 | 13.88 | 14.01 | 13.68 | 13.73 | 40,646 | -0.08(-0.55%) |
Oct 15, 2002 | 13.47 | 13.96 | 13.47 | 13.81 | 51,577 | +0.32(+2.34%) |
Oct 14, 2002 | 13.75 | 13.75 | 13.42 | 13.49 | 60,628 | -0.11(-0.82%) |
Oct 11, 2002 | 13.44 | 13.76 | 13.44 | 13.60 | 75,316 | +0.44(+3.34%) |
Oct 10, 2002 | 13.26 | 13.26 | 12.88 | 13.16 | 399,809 | -0.13(-1.01%) |
Oct 09, 2002 | 13.76 | 13.79 | 13.17 | 13.30 | 142,264 | -0.58(-4.18%) |
Oct 08, 2002 | 14.20 | 14.20 | 13.58 | 13.88 | 148,925 | -0.26(-1.86%) |
Oct 07, 2002 | 14.64 | 14.78 | 14.14 | 14.14 | 52,601 | -0.44(-3.01%) |
Oct 04, 2002 | 14.67 | 14.67 | 14.50 | 14.58 | 110,669 | -0.05(-0.36%) |
Oct 03, 2002 | 14.61 | 14.69 | 14.52 | 14.63 | 34,327 | -0.02(-0.16%) |
Oct 02, 2002 | 14.78 | 14.90 | 14.65 | 14.66 | 43,037 | -0.08(-0.56%) |
Oct 01, 2002 | 14.64 | 14.81 | 14.60 | 14.74 | 375,728 | +0.15(+1.04%) |
Sep 30, 2002 | 14.52 | 14.63 | 14.35 | 14.59 | 44,233 | +0.06(+0.44%) |
Sep 27, 2002 | 14.64 | 14.64 | 14.49 | 14.52 | 53,285 | -0.18(-1.20%) |
Sep 26, 2002 | 14.69 | 14.76 | 14.62 | 14.70 | 79,586 | +0.05(+0.32%) |
Sep 25, 2002 | 14.53 | 14.70 | 14.53 | 14.65 | 127,747 | +0.09(+0.60%) |
Sep 24, 2002 | 14.64 | 14.64 | 14.52 | 14.56 | 52,601 | -0.08(-0.52%) |
Sep 23, 2002 | 14.58 | 14.64 | 14.52 | 14.64 | 48,332 | +0.09(+0.64%) |
Sep 20, 2002 | 14.46 | 14.91 | 14.46 | 14.54 | 65,410 | +0.18(+1.22%) |
Sep 19, 2002 | 14.55 | 14.58 | 14.35 | 14.37 | 42,525 | -0.18(-1.21%) |
Sep 18, 2002 | 14.52 | 14.55 | 14.40 | 14.54 | 54,309 | -0.04(-0.24%) |
Sep 17, 2002 | 14.76 | 14.84 | 14.58 | 14.58 | 72,583 | -0.15(-1.03%) |
Sep 16, 2002 | 14.93 | 15.02 | 14.86 | 14.73 | 91,882 | -0.26(-1.72%) |
Sep 13, 2002 | 14.82 | 14.99 | 14.76 | 14.99 | 64,044 | +0.16(+1.11%) |
Sep 12, 2002 | 14.84 | 14.93 | 14.73 | 14.83 | 34,498 | -0.01(-0.08%) |
Sep 11, 2002 | 14.84 | 14.91 | 14.82 | 14.84 | 18,615 | +0.05(+0.36%) |
Sep 10, 2002 | 14.87 | 14.93 | 14.71 | 14.78 | 45,770 | -0.09(-0.59%) |
Sep 09, 2002 | 14.95 | 14.96 | 14.81 | 14.87 | 35,523 | -0.08(-0.55%) |
Sep 06, 2002 | 14.93 | 15.08 | 14.90 | 14.95 | 35,864 | +0.02(+0.16%) |
Sep 05, 2002 | 14.84 | 14.99 | 14.76 | 14.93 | 36,035 | +0.03(+0.20%) |
Sep 04, 2002 | 14.61 | 14.91 | 14.61 | 14.90 | 49,869 | +0.29(+2.00%) |