Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.86 | 15.90 | 15.86 | 15.90 | 2,350 | +0.05(+0.34%) |
Nov 27, 2002 | 15.86 | 15.86 | 15.80 | 15.85 | 5,214 | -0.15(-0.94%) |
Nov 26, 2002 | 16.00 | 16.07 | 16.00 | 16.00 | 1,835 | -0.07(-0.42%) |
Nov 25, 2002 | 16.03 | 16.07 | 16.03 | 16.07 | 8,004 | -0.07(-0.42%) |
Nov 22, 2002 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 16.20 | 16.20 | 16.07 | 16.14 | 36,498 | +0.00(+0.00%) |
Nov 20, 2002 | 15.29 | 16.14 | 15.11 | 16.14 | 44,209 | +0.84(+5.52%) |
Nov 19, 2002 | 15.07 | 15.29 | 15.07 | 15.29 | 3,231 | +0.18(+1.17%) |
Nov 18, 2002 | 15.32 | 15.32 | 14.96 | 15.11 | 9,473 | -0.20(-1.33%) |
Nov 15, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 146 | -0.04(-0.27%) |
Nov 14, 2002 | 15.43 | 15.43 | 15.35 | 15.36 | 2,864 | -0.03(-0.18%) |
Nov 13, 2002 | 15.25 | 15.39 | 15.25 | 15.39 | 7,123 | +0.20(+1.35%) |
Nov 12, 2002 | 15.41 | 15.41 | 15.18 | 15.18 | 17,698 | -0.20(-1.33%) |
Nov 11, 2002 | 15.56 | 15.56 | 15.39 | 15.39 | 23,573 | -0.20(-1.31%) |
Nov 08, 2002 | 15.59 | 15.59 | 15.59 | 15.59 | 734 | -0.04(-0.26%) |
Nov 07, 2002 | 15.52 | 15.65 | 15.46 | 15.63 | 1,248 | +0.11(+0.70%) |
Nov 06, 2002 | 15.73 | 15.73 | 15.52 | 15.52 | 2,570 | -0.20(-1.30%) |
Nov 05, 2002 | 15.74 | 15.74 | 15.71 | 15.73 | 881 | -0.04(-0.26%) |
Nov 04, 2002 | 15.56 | 15.77 | 15.56 | 15.77 | 5,728 | +0.20(+1.31%) |
Nov 01, 2002 | 15.59 | 15.60 | 15.52 | 15.56 | 367 | -0.05(-0.35%) |
Oct 31, 2002 | 15.59 | 15.62 | 15.46 | 15.62 | 14,687 | +0.00(+0.00%) |
Oct 30, 2002 | 15.65 | 15.65 | 15.60 | 15.62 | 1,689 | -0.03(-0.17%) |
Oct 29, 2002 | 16.24 | 16.24 | 15.60 | 15.65 | 17,698 | -0.60(-3.69%) |
Oct 28, 2002 | 16.20 | 16.26 | 16.20 | 16.24 | 44,063 | +0.04(+0.25%) |
Oct 25, 2002 | 16.14 | 16.20 | 16.11 | 16.20 | 110,157 | +0.00(+0.00%) |
Oct 24, 2002 | 16.39 | 16.48 | 16.07 | 16.20 | 57,575 | -0.15(-0.92%) |
Oct 23, 2002 | 16.45 | 16.45 | 16.34 | 16.35 | 15,715 | -0.16(-0.99%) |
Oct 22, 2002 | 16.54 | 16.68 | 16.50 | 16.52 | 187,635 | -0.07(-0.41%) |
Oct 21, 2002 | 16.37 | 16.61 | 16.35 | 16.59 | 2,643 | +0.18(+1.08%) |
Oct 18, 2002 | 16.38 | 16.50 | 16.38 | 16.41 | 85,482 | +0.00(+0.00%) |
Oct 17, 2002 | 15.86 | 16.41 | 15.86 | 16.41 | 11,162 | +0.22(+1.35%) |
Oct 16, 2002 | 16.14 | 16.20 | 16.14 | 16.19 | 9,179 | +0.03(+0.17%) |
Oct 15, 2002 | 15.46 | 16.27 | 15.46 | 16.16 | 52,361 | +0.71(+4.58%) |
Oct 14, 2002 | 15.39 | 15.46 | 15.39 | 15.46 | 514 | +0.16(+1.07%) |
Oct 11, 2002 | 15.32 | 15.59 | 15.25 | 15.29 | 37,453 | -0.57(-3.61%) |
Oct 10, 2002 | 16.00 | 16.14 | 15.86 | 15.86 | 32,459 | -0.14(-0.85%) |
Oct 09, 2002 | 16.03 | 16.14 | 15.97 | 16.00 | 24,822 | +0.07(+0.43%) |
Oct 08, 2002 | 16.07 | 16.07 | 15.93 | 15.93 | 19,534 | +0.27(+1.74%) |
Oct 07, 2002 | 15.73 | 15.73 | 15.63 | 15.66 | 11,897 | -0.07(-0.43%) |
Oct 04, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 3,671 | -0.05(-0.34%) |
Oct 03, 2002 | 15.73 | 15.78 | 15.59 | 15.78 | 25,923 | +0.05(+0.35%) |
Oct 02, 2002 | 15.52 | 15.73 | 15.52 | 15.73 | 1,321 | +0.34(+2.21%) |
Oct 01, 2002 | 14.91 | 15.39 | 14.91 | 15.39 | 3,084 | +0.54(+3.67%) |
Sep 30, 2002 | 14.84 | 14.84 | 14.43 | 14.84 | 16,964 | +0.00(+0.00%) |
Sep 27, 2002 | 14.98 | 14.98 | 14.72 | 14.84 | 30,476 | -0.14(-0.91%) |
Sep 26, 2002 | 14.83 | 14.98 | 14.83 | 14.98 | 14,540 | +0.15(+1.01%) |
Sep 25, 2002 | 14.64 | 14.83 | 14.64 | 14.83 | 6,976 | +0.26(+1.78%) |
Sep 24, 2002 | 14.57 | 14.57 | 14.57 | 14.57 | 5,507 | -0.14(-0.93%) |
Sep 23, 2002 | 14.57 | 14.71 | 14.57 | 14.71 | 8,225 | +0.07(+0.47%) |
Sep 20, 2002 | 14.57 | 14.71 | 14.53 | 14.64 | 31,872 | +0.07(+0.47%) |
Sep 19, 2002 | 14.84 | 14.84 | 14.57 | 14.57 | 14,173 | -0.27(-1.84%) |
Sep 18, 2002 | 15.26 | 15.26 | 14.84 | 14.84 | 44,797 | -0.54(-3.54%) |
Sep 17, 2002 | 15.39 | 15.39 | 15.39 | 15.39 | 6,536 | -0.05(-0.35%) |
Sep 16, 2002 | 15.46 | 15.46 | 15.44 | 15.44 | 7,857 | -0.05(-0.35%) |
Sep 13, 2002 | 15.52 | 15.52 | 15.50 | 15.50 | 7,857 | -0.04(-0.26%) |
Sep 12, 2002 | 15.80 | 15.80 | 15.52 | 15.54 | 48,028 | -0.33(-2.06%) |
Sep 11, 2002 | 15.93 | 15.93 | 15.82 | 15.86 | 734 | -0.08(-0.51%) |
Sep 10, 2002 | 15.96 | 15.96 | 15.93 | 15.95 | 1,248 | -0.01(-0.09%) |
Sep 09, 2002 | 15.99 | 15.99 | 15.96 | 15.96 | 7,711 | -0.03(-0.17%) |
Sep 06, 2002 | 16.20 | 16.20 | 15.93 | 15.99 | 17,111 | -0.26(-1.59%) |
Sep 05, 2002 | 16.37 | 16.37 | 16.14 | 16.24 | 95,469 | -0.16(-1.00%) |
Sep 04, 2002 | 16.48 | 16.48 | 16.34 | 16.41 | 1,542 | -0.07(-0.41%) |