Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.00 | 28.70 | 27.02 | 28.70 | 1,300 | +0.00(+0.00%) |
Nov 27, 2002 | 28.15 | 29.40 | 27.58 | 28.70 | 2,135 | +0.70(+2.50%) |
Nov 26, 2002 | 28.00 | 30.66 | 27.44 | 28.00 | 1,735 | -0.29(-1.04%) |
Nov 25, 2002 | 27.30 | 30.80 | 25.90 | 28.29 | 17,114 | +0.99(+3.64%) |
Nov 22, 2002 | 27.86 | 28.00 | 25.48 | 27.30 | 1,092 | -0.56(-2.01%) |
Nov 21, 2002 | 25.76 | 28.00 | 25.20 | 27.86 | 30,585 | +2.10(+8.15%) |
Nov 20, 2002 | 25.06 | 25.90 | 24.92 | 25.76 | 500 | +1.96(+8.24%) |
Nov 19, 2002 | 25.07 | 25.48 | 23.80 | 23.80 | 885 | -1.40(-5.56%) |
Nov 18, 2002 | 27.44 | 27.44 | 25.20 | 25.20 | 814 | -0.84(-3.23%) |
Nov 15, 2002 | 28.84 | 30.24 | 25.90 | 26.04 | 3,435 | -4.48(-14.68%) |
Nov 14, 2002 | 32.06 | 33.46 | 28.28 | 30.52 | 1,750 | -1.68(-5.22%) |
Nov 13, 2002 | 32.34 | 32.48 | 32.20 | 32.20 | 642 | -1.39(-4.13%) |
Nov 12, 2002 | 30.52 | 33.59 | 30.52 | 33.59 | 342 | +2.51(+8.06%) |
Nov 11, 2002 | 31.50 | 31.64 | 28.00 | 31.08 | 1,242 | -1.12(-3.48%) |
Nov 08, 2002 | 29.68 | 32.62 | 29.40 | 32.20 | 1,821 | +2.24(+7.48%) |
Nov 07, 2002 | 33.45 | 34.02 | 29.96 | 29.96 | 2,171 | -3.64(-10.83%) |
Nov 06, 2002 | 33.05 | 33.74 | 32.06 | 33.60 | 27,778 | +0.00(+0.00%) |
Nov 05, 2002 | 33.88 | 36.96 | 30.10 | 33.60 | 3,828 | -2.94(-8.05%) |
Nov 04, 2002 | 26.32 | 36.54 | 26.32 | 36.54 | 14,378 | +10.64(+41.08%) |
Nov 01, 2002 | 24.21 | 25.90 | 22.68 | 25.90 | 3,835 | +3.22(+14.20%) |
Oct 31, 2002 | 24.50 | 24.50 | 22.26 | 22.68 | 204,285 | -1.12(-4.71%) |
Oct 30, 2002 | 24.50 | 25.20 | 23.79 | 23.80 | 585 | -0.84(-3.41%) |
Oct 29, 2002 | 25.07 | 27.30 | 24.64 | 24.64 | 3,985 | -2.66(-9.74%) |
Oct 28, 2002 | 23.24 | 27.30 | 22.96 | 27.30 | 5,264 | +3.08(+12.72%) |
Oct 25, 2002 | 28.42 | 28.42 | 22.83 | 24.22 | 4,511 | -3.78(-13.50%) |
Oct 24, 2002 | 17.78 | 29.26 | 17.50 | 28.00 | 10,150 | +10.23(+57.60%) |
Oct 22, 2002 | 16.80 | 18.20 | 14.00 | 17.77 | 1,807 | +0.13(+0.71%) |
Oct 21, 2002 | 18.05 | 18.06 | 17.92 | 17.64 | 185 | -0.14(-0.79%) |
Oct 18, 2002 | 18.20 | 18.34 | 16.94 | 17.78 | 1,678 | +0.00(+0.00%) |
Oct 17, 2002 | 15.26 | 18.48 | 15.26 | 17.78 | 50,946 | +2.66(+17.59%) |
Oct 16, 2002 | 16.10 | 16.10 | 15.12 | 15.12 | 814 | -1.12(-6.90%) |
Oct 15, 2002 | 16.66 | 17.22 | 15.40 | 16.24 | 3,257 | -0.56(-3.33%) |
Oct 14, 2002 | 13.44 | 19.04 | 12.46 | 16.80 | 31,038 | +3.92(+30.43%) |
Oct 11, 2002 | 18.62 | 18.90 | 11.62 | 12.88 | 24,592 | -7.70(-37.41%) |
Oct 09, 2002 | 22.26 | 22.26 | 19.32 | 20.58 | 2,021 | -0.56(-2.65%) |
Oct 08, 2002 | 27.86 | 27.87 | 21.14 | 21.14 | 1,771 | -8.40(-28.44%) |
Oct 04, 2002 | 30.94 | 31.08 | 29.54 | 29.54 | 5,314 | -1.68(-5.38%) |
Oct 03, 2002 | 30.52 | 32.06 | 30.38 | 31.22 | 7,821 | +1.12(+3.72%) |
Oct 02, 2002 | 33.04 | 33.04 | 30.10 | 30.10 | 1,592 | -2.94(-8.90%) |
Oct 01, 2002 | 33.46 | 35.12 | 33.04 | 33.04 | 621 | -1.97(-5.64%) |
Sep 30, 2002 | 34.45 | 35.01 | 33.04 | 35.01 | 4,464 | -0.11(-0.32%) |
Sep 27, 2002 | 34.16 | 35.84 | 33.74 | 35.13 | 2,357 | -0.01(-0.04%) |
Sep 26, 2002 | 36.26 | 36.26 | 34.16 | 35.14 | 4,385 | -1.26(-3.46%) |
Sep 25, 2002 | 35.00 | 36.40 | 34.86 | 36.40 | 2,020 | +1.40(+4.00%) |
Sep 24, 2002 | 33.32 | 35.00 | 33.32 | 35.00 | 9,014 | +0.70(+2.04%) |
Sep 23, 2002 | 35.00 | 35.70 | 33.04 | 34.30 | 8,150 | -1.40(-3.92%) |
Sep 20, 2002 | 35.70 | 35.70 | 35.42 | 35.70 | 7,564 | -0.01(-0.04%) |
Sep 19, 2002 | 35.56 | 35.84 | 35.28 | 35.71 | 4,800 | +0.01(+0.04%) |
Sep 18, 2002 | 35.70 | 35.98 | 34.86 | 35.70 | 7,707 | -0.14(-0.39%) |
Sep 17, 2002 | 36.68 | 36.68 | 35.28 | 35.84 | 4,621 | -0.56(-1.54%) |
Sep 16, 2002 | 35.28 | 36.68 | 35.00 | 36.40 | 500 | +1.12(+3.17%) |
Sep 13, 2002 | 36.40 | 36.55 | 35.28 | 35.28 | 471 | -0.42(-1.18%) |
Sep 12, 2002 | 35.00 | 37.38 | 33.60 | 35.70 | 96,664 | -0.28(-0.78%) |
Sep 11, 2002 | 33.88 | 36.82 | 33.88 | 35.98 | 800 | +0.14(+0.39%) |
Sep 10, 2002 | 35.84 | 36.53 | 34.44 | 35.84 | 892 | +0.14(+0.39%) |
Sep 09, 2002 | 35.07 | 36.40 | 35.07 | 35.70 | 1,057 | +0.00(+0.00%) |
Sep 06, 2002 | 35.93 | 37.10 | 34.58 | 35.70 | 1,900 | -0.70(-1.92%) |
Sep 05, 2002 | 35.84 | 37.10 | 33.60 | 36.40 | 1,271 | -0.70(-1.89%) |
Sep 04, 2002 | 37.10 | 37.10 | 33.60 | 37.10 | 4,350 | -1.12(-2.93%) |