Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.64 | 12.64 | 12.13 | 12.20 | 5,300 | -0.29(-2.31%) |
Nov 27, 2002 | 11.99 | 12.62 | 11.97 | 12.49 | 21,200 | +0.39(+3.21%) |
Nov 26, 2002 | 11.81 | 12.14 | 11.81 | 12.10 | 3,400 | +0.34(+2.88%) |
Nov 25, 2002 | 11.95 | 11.95 | 10.75 | 11.76 | 13,900 | -0.19(-1.58%) |
Nov 22, 2002 | 12.00 | 12.05 | 11.77 | 11.95 | 8,600 | -0.05(-0.42%) |
Nov 21, 2002 | 11.94 | 12.00 | 11.71 | 12.00 | 13,300 | +0.15(+1.27%) |
Nov 20, 2002 | 11.70 | 11.88 | 11.63 | 11.85 | 3,100 | +0.21(+1.80%) |
Nov 19, 2002 | 11.45 | 11.79 | 11.19 | 11.64 | 14,800 | +0.19(+1.66%) |
Nov 18, 2002 | 11.52 | 11.66 | 11.41 | 11.45 | 20,600 | -0.10(-0.87%) |
Nov 15, 2002 | 11.22 | 11.77 | 11.22 | 11.55 | 4,000 | +0.05(+0.43%) |
Nov 14, 2002 | 11.41 | 11.70 | 11.15 | 11.50 | 30,400 | +0.02(+0.17%) |
Nov 13, 2002 | 11.47 | 11.81 | 11.47 | 11.48 | 1,600 | -0.28(-2.38%) |
Nov 12, 2002 | 11.78 | 11.87 | 11.00 | 11.76 | 32,700 | +0.26(+2.26%) |
Nov 11, 2002 | 11.63 | 11.64 | 11.50 | 11.50 | 700 | -0.33(-2.79%) |
Nov 08, 2002 | 11.92 | 11.93 | 11.20 | 11.83 | 16,200 | -0.02(-0.17%) |
Nov 07, 2002 | 11.45 | 11.85 | 11.10 | 11.85 | 10,400 | +0.44(+3.86%) |
Nov 06, 2002 | 11.25 | 11.41 | 10.95 | 11.41 | 4,500 | +0.37(+3.35%) |
Nov 05, 2002 | 11.05 | 11.20 | 11.00 | 11.04 | 1,300 | +0.15(+1.38%) |
Nov 04, 2002 | 10.86 | 10.89 | 10.50 | 10.89 | 17,300 | +0.23(+2.17%) |
Nov 01, 2002 | 10.40 | 10.66 | 10.25 | 10.66 | 8,500 | +0.24(+2.28%) |
Oct 31, 2002 | 10.77 | 10.83 | 10.42 | 10.42 | 9,000 | -0.39(-3.60%) |
Oct 30, 2002 | 10.78 | 10.87 | 10.72 | 10.81 | 36,200 | +0.03(+0.28%) |
Oct 29, 2002 | 10.70 | 10.78 | 10.40 | 10.78 | 5,200 | +0.08(+0.75%) |
Oct 28, 2002 | 10.70 | 10.86 | 10.70 | 10.70 | 8,700 | +0.05(+0.47%) |
Oct 25, 2002 | 10.30 | 10.77 | 10.30 | 10.65 | 75,800 | +0.26(+2.50%) |
Oct 24, 2002 | 10.00 | 10.65 | 10.00 | 10.39 | 113,934 | -0.06(-0.57%) |
Oct 23, 2002 | 10.30 | 10.45 | 10.00 | 10.45 | 28,432 | +0.18(+1.75%) |
Oct 22, 2002 | 10.58 | 10.58 | 10.04 | 10.27 | 38,200 | -0.05(-0.48%) |
Oct 21, 2002 | 10.25 | 11.26 | 9.890 | 10.32 | 60,400 | +0.06(+0.58%) |
Oct 18, 2002 | 11.24 | 11.49 | 10.10 | 10.26 | 31,400 | -1.19(-10.38%) |
Oct 17, 2002 | 10.82 | 11.45 | 10.82 | 11.45 | 15,000 | +0.70(+6.49%) |
Oct 16, 2002 | 10.38 | 10.91 | 10.38 | 10.75 | 12,500 | +0.51(+4.98%) |
Oct 15, 2002 | 9.125 | 10.24 | 9.010 | 10.24 | 45,600 | +1.25(+13.92%) |
Oct 14, 2002 | 8.999 | 9.000 | 8.720 | 8.989 | 7,700 | +0.12(+1.34%) |
Oct 11, 2002 | 8.050 | 8.870 | 8.050 | 8.870 | 14,800 | +0.54(+6.48%) |
Oct 10, 2002 | 8.550 | 8.550 | 8.200 | 8.330 | 15,100 | -0.40(-4.58%) |
Oct 09, 2002 | 9.250 | 9.250 | 8.500 | 8.730 | 18,800 | -0.70(-7.42%) |
Oct 08, 2002 | 9.350 | 9.540 | 9.170 | 9.430 | 5,800 | +0.03(+0.32%) |
Oct 07, 2002 | 9.870 | 9.870 | 8.910 | 9.400 | 36,400 | -0.83(-8.11%) |
Oct 04, 2002 | 10.45 | 10.45 | 10.23 | 10.23 | 11,800 | -0.37(-3.49%) |
Oct 03, 2002 | 10.26 | 10.71 | 10.25 | 10.60 | 9,200 | +0.21(+2.02%) |
Oct 02, 2002 | 11.00 | 11.03 | 10.39 | 10.39 | 11,700 | -0.86(-7.64%) |
Oct 01, 2002 | 11.00 | 11.46 | 10.89 | 11.25 | 16,484 | +0.25(+2.27%) |
Sep 30, 2002 | 11.32 | 11.45 | 11.00 | 11.00 | 9,200 | -0.33(-2.91%) |
Sep 27, 2002 | 11.81 | 11.81 | 11.33 | 11.33 | 3,900 | -0.43(-3.66%) |
Sep 26, 2002 | 11.92 | 11.92 | 11.58 | 11.76 | 2,400 | +0.03(+0.26%) |
Sep 25, 2002 | 11.78 | 12.00 | 11.26 | 11.73 | 19,600 | -0.28(-2.32%) |
Sep 24, 2002 | 12.29 | 12.48 | 12.00 | 12.01 | 14,762 | -0.28(-2.29%) |
Sep 23, 2002 | 12.51 | 12.51 | 12.27 | 12.29 | 2,900 | -0.27(-2.15%) |
Sep 20, 2002 | 12.31 | 12.74 | 12.31 | 12.56 | 38,600 | +0.00(+0.00%) |
Sep 19, 2002 | 12.75 | 12.75 | 12.56 | 12.56 | 4,900 | -0.14(-1.10%) |
Sep 18, 2002 | 12.78 | 12.80 | 12.60 | 12.70 | 19,400 | +0.06(+0.47%) |
Sep 17, 2002 | 12.67 | 12.72 | 12.60 | 12.64 | 11,900 | -0.12(-0.94%) |
Sep 16, 2002 | 12.90 | 12.90 | 12.76 | 12.76 | 1,200 | -0.14(-1.09%) |
Sep 13, 2002 | 12.75 | 12.90 | 12.65 | 12.90 | 9,600 | +0.15(+1.18%) |
Sep 12, 2002 | 12.84 | 12.84 | 12.62 | 12.75 | 17,500 | +0.10(+0.79%) |
Sep 11, 2002 | 12.74 | 12.74 | 12.74 | 12.65 | 300 | -0.19(-1.48%) |
Sep 10, 2002 | 12.70 | 12.85 | 12.58 | 12.84 | 14,300 | +0.14(+1.10%) |
Sep 09, 2002 | 12.51 | 12.70 | 12.50 | 12.70 | 5,000 | -0.18(-1.40%) |
Sep 06, 2002 | 12.50 | 12.99 | 12.50 | 12.88 | 270,000 | +0.11(+0.85%) |
Sep 05, 2002 | 12.77 | 13.00 | 12.77 | 12.77 | 2,400 | -0.23(-1.76%) |
Sep 04, 2002 | 12.50 | 13.00 | 12.50 | 13.00 | 1,510 | +0.00(+0.00%) |