Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.48 | 13.52 | 13.44 | 13.48 | 37,820 | -0.08(-0.60%) |
Nov 27, 2002 | 13.30 | 13.57 | 13.30 | 13.56 | 154,692 | +0.19(+1.41%) |
Nov 26, 2002 | 13.39 | 13.47 | 13.32 | 13.37 | 130,813 | -0.09(-0.65%) |
Nov 25, 2002 | 13.59 | 13.59 | 13.38 | 13.46 | 183,613 | -0.09(-0.65%) |
Nov 22, 2002 | 13.62 | 13.65 | 13.53 | 13.55 | 189,101 | +0.00(+0.00%) |
Nov 21, 2002 | 13.79 | 13.79 | 13.50 | 13.55 | 112,422 | -0.17(-1.23%) |
Nov 20, 2002 | 13.69 | 13.79 | 13.59 | 13.71 | 43,159 | -0.01(-0.10%) |
Nov 19, 2002 | 13.57 | 13.88 | 13.57 | 13.73 | 250,503 | +0.08(+0.59%) |
Nov 18, 2002 | 13.75 | 13.75 | 13.61 | 13.65 | 268,894 | -0.06(-0.44%) |
Nov 15, 2002 | 13.61 | 13.72 | 13.55 | 13.71 | 93,438 | +0.09(+0.69%) |
Nov 14, 2002 | 13.59 | 13.64 | 13.46 | 13.61 | 291,438 | +0.18(+1.36%) |
Nov 13, 2002 | 13.35 | 13.57 | 13.25 | 13.43 | 106,934 | +0.20(+1.48%) |
Nov 12, 2002 | 13.61 | 13.69 | 13.22 | 13.24 | 235,820 | -0.40(-2.97%) |
Nov 11, 2002 | 13.69 | 13.73 | 13.59 | 13.64 | 110,197 | -0.04(-0.30%) |
Nov 08, 2002 | 13.74 | 13.92 | 13.64 | 13.68 | 265,928 | -0.09(-0.64%) |
Nov 07, 2002 | 13.87 | 13.87 | 13.69 | 13.77 | 545,204 | -0.03(-0.24%) |
Nov 06, 2002 | 13.94 | 13.94 | 13.65 | 13.80 | 104,265 | -0.05(-0.39%) |
Nov 05, 2002 | 13.69 | 13.92 | 13.69 | 13.86 | 67,928 | +0.13(+0.98%) |
Nov 04, 2002 | 13.97 | 13.98 | 13.65 | 13.72 | 142,530 | -0.32(-2.26%) |
Nov 01, 2002 | 13.82 | 14.04 | 13.75 | 14.04 | 179,015 | +0.18(+1.26%) |
Oct 31, 2002 | 13.94 | 13.98 | 13.75 | 13.86 | 173,231 | -0.13(-0.92%) |
Oct 30, 2002 | 13.99 | 14.04 | 13.88 | 13.99 | 281,204 | +0.06(+0.44%) |
Oct 29, 2002 | 13.82 | 13.97 | 13.67 | 13.93 | 287,582 | +0.20(+1.42%) |
Oct 28, 2002 | 14.06 | 14.06 | 13.68 | 13.73 | 538,234 | -0.31(-2.21%) |
Oct 25, 2002 | 13.89 | 14.09 | 13.89 | 14.04 | 236,413 | +0.09(+0.68%) |
Oct 24, 2002 | 14.19 | 14.23 | 13.94 | 13.95 | 244,719 | -0.21(-1.48%) |
Oct 23, 2002 | 14.17 | 14.22 | 13.97 | 14.16 | 173,676 | +0.00(+0.00%) |
Oct 22, 2002 | 14.40 | 14.40 | 14.08 | 14.16 | 239,231 | -0.25(-1.73%) |
Oct 21, 2002 | 14.01 | 14.42 | 14.01 | 14.41 | 335,191 | +0.35(+2.49%) |
Oct 18, 2002 | 13.79 | 14.06 | 13.79 | 14.06 | 345,721 | +0.16(+1.16%) |
Oct 17, 2002 | 14.08 | 14.08 | 13.80 | 13.90 | 682,692 | +0.06(+0.44%) |
Oct 16, 2002 | 14.09 | 14.09 | 13.82 | 13.84 | 632,117 | -0.30(-2.10%) |
Oct 15, 2002 | 14.16 | 14.22 | 14.04 | 14.13 | 428,184 | +0.12(+0.87%) |
Oct 14, 2002 | 13.88 | 14.07 | 13.79 | 14.01 | 184,800 | +0.23(+1.66%) |
Oct 11, 2002 | 13.71 | 13.92 | 13.65 | 13.78 | 214,314 | +0.16(+1.14%) |
Oct 10, 2002 | 13.59 | 13.71 | 13.42 | 13.63 | 163,294 | +0.06(+0.45%) |
Oct 09, 2002 | 13.73 | 13.75 | 13.55 | 13.57 | 462,148 | -0.18(-1.28%) |
Oct 08, 2002 | 13.48 | 13.88 | 13.48 | 13.74 | 297,815 | +0.28(+2.10%) |
Oct 07, 2002 | 13.53 | 13.73 | 13.44 | 13.46 | 293,663 | -0.03(-0.20%) |
Oct 04, 2002 | 13.69 | 13.76 | 13.43 | 13.48 | 229,739 | -0.15(-1.09%) |
Oct 03, 2002 | 13.56 | 13.85 | 13.56 | 13.63 | 161,514 | -0.03(-0.25%) |
Oct 02, 2002 | 13.67 | 13.84 | 13.65 | 13.67 | 302,561 | -0.07(-0.54%) |
Oct 01, 2002 | 13.41 | 13.75 | 13.41 | 13.74 | 204,081 | +0.40(+2.98%) |
Sep 30, 2002 | 13.32 | 13.46 | 13.15 | 13.34 | 199,186 | -0.14(-1.05%) |
Sep 27, 2002 | 13.69 | 13.73 | 13.48 | 13.48 | 79,348 | -0.41(-2.96%) |
Sep 26, 2002 | 13.62 | 13.90 | 13.62 | 13.90 | 77,271 | +0.31(+2.28%) |
Sep 25, 2002 | 13.48 | 13.70 | 13.40 | 13.59 | 179,460 | +0.11(+0.80%) |
Sep 24, 2002 | 13.54 | 13.63 | 13.44 | 13.48 | 88,988 | -0.22(-1.62%) |
Sep 23, 2002 | 13.67 | 13.73 | 13.55 | 13.70 | 104,858 | -0.05(-0.39%) |
Sep 20, 2002 | 13.77 | 13.79 | 13.67 | 13.75 | 138,080 | -0.09(-0.63%) |
Sep 19, 2002 | 14.06 | 14.06 | 13.84 | 13.84 | 526,665 | -0.41(-2.89%) |
Sep 18, 2002 | 14.19 | 14.29 | 14.04 | 14.25 | 117,316 | +0.01(+0.05%) |
Sep 17, 2002 | 14.71 | 14.71 | 14.25 | 14.25 | 351,654 | -0.37(-2.54%) |
Sep 16, 2002 | 14.37 | 14.63 | 14.37 | 14.62 | 53,838 | +0.21(+1.45%) |
Sep 13, 2002 | 13.50 | 14.48 | 14.26 | 14.41 | 80,979 | +0.08(+0.57%) |
Sep 12, 2002 | 14.43 | 14.45 | 14.28 | 14.33 | 217,281 | -0.19(-1.30%) |
Sep 11, 2002 | 14.58 | 14.63 | 14.52 | 14.52 | 101,595 | -0.03(-0.19%) |
Sep 10, 2002 | 14.53 | 14.57 | 14.42 | 14.54 | 177,829 | -0.01(-0.05%) |
Sep 09, 2002 | 14.20 | 14.55 | 14.20 | 14.55 | 55,618 | +0.28(+1.98%) |
Sep 06, 2002 | 14.35 | 14.35 | 14.19 | 14.27 | 96,997 | +0.00(+0.00%) |
Sep 05, 2002 | 14.16 | 14.42 | 14.16 | 14.27 | 49,685 | -0.01(-0.05%) |
Sep 04, 2002 | 14.17 | 14.28 | 14.16 | 14.27 | 76,678 | +0.11(+0.81%) |