Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.74 | 13.82 | 13.69 | 13.69 | 1,966 | +0.10(+0.71%) |
Dec 30, 2002 | 14.04 | 14.05 | 13.34 | 13.59 | 5,134 | -0.37(-2.66%) |
Dec 27, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 13.91 | 14.00 | 13.85 | 13.96 | 1,966 | +0.13(+0.93%) |
Dec 23, 2002 | 13.83 | 13.83 | 13.83 | 13.83 | 218 | +0.06(+0.43%) |
Dec 20, 2002 | 13.55 | 13.77 | 13.55 | 13.77 | 764 | +0.40(+2.98%) |
Dec 19, 2002 | 13.39 | 13.39 | 13.37 | 13.37 | 218 | -0.14(-1.02%) |
Dec 18, 2002 | 13.51 | 13.51 | 13.51 | 13.51 | 327 | +0.02(+0.17%) |
Dec 17, 2002 | 13.49 | 13.49 | 13.49 | 13.49 | 218 | -0.14(-1.01%) |
Dec 16, 2002 | 13.72 | 13.72 | 13.62 | 13.63 | 655 | -0.09(-0.67%) |
Dec 13, 2002 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 13.73 | 13.73 | 13.72 | 13.72 | 764 | +0.00(+0.00%) |
Dec 10, 2002 | 13.82 | 13.95 | 13.72 | 13.72 | 2,294 | -0.23(-1.67%) |
Dec 09, 2002 | 13.50 | 13.95 | 13.48 | 13.95 | 2,294 | +0.22(+1.60%) |
Dec 06, 2002 | 13.41 | 13.73 | 13.39 | 13.73 | 2,621 | +0.09(+0.67%) |
Dec 05, 2002 | 13.40 | 13.73 | 13.40 | 13.64 | 1,747 | -0.08(-0.60%) |
Dec 04, 2002 | 13.26 | 13.72 | 13.25 | 13.72 | 1,310 | +0.50(+3.77%) |
Dec 03, 2002 | 13.26 | 13.26 | 13.14 | 13.22 | 983 | +0.13(+1.01%) |
Dec 02, 2002 | 13.04 | 13.09 | 13.04 | 13.09 | 327 | +0.15(+1.13%) |
Nov 27, 2002 | 12.94 | 12.94 | 12.94 | 12.94 | 109 | +0.02(+0.15%) |
Nov 26, 2002 | 12.86 | 12.93 | 12.82 | 12.92 | 1,966 | +0.11(+0.85%) |
Nov 25, 2002 | 12.81 | 12.82 | 12.81 | 12.82 | 983 | +0.00(+0.04%) |
Nov 22, 2002 | 12.80 | 12.82 | 12.61 | 12.81 | 3,058 | +0.22(+1.78%) |
Nov 21, 2002 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 12.75 | 12.75 | 12.59 | 12.59 | 327 | -0.11(-0.90%) |
Nov 19, 2002 | 12.70 | 12.70 | 12.70 | 12.70 | 546 | -0.11(-0.82%) |
Nov 18, 2002 | 12.63 | 12.81 | 12.63 | 12.81 | 983 | +0.17(+1.38%) |
Nov 15, 2002 | 12.66 | 12.66 | 12.63 | 12.63 | 436 | +0.02(+0.15%) |
Nov 14, 2002 | 12.61 | 12.61 | 12.61 | 12.61 | 109 | -0.10(-0.76%) |
Nov 13, 2002 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 12.70 | 12.71 | 12.70 | 12.71 | 655 | +0.18(+1.46%) |
Nov 11, 2002 | 12.59 | 12.59 | 12.53 | 12.53 | 5,571 | -0.28(-2.21%) |
Nov 08, 2002 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 12.82 | 12.82 | 12.81 | 12.81 | 546 | +0.02(+0.14%) |
Nov 05, 2002 | 12.50 | 12.79 | 12.50 | 12.79 | 1,638 | +0.21(+1.64%) |
Nov 04, 2002 | 12.68 | 12.68 | 12.59 | 12.59 | 1,310 | +0.00(+0.00%) |
Nov 01, 2002 | 12.36 | 12.78 | 12.36 | 12.59 | 3,386 | +0.19(+1.55%) |
Oct 31, 2002 | 12.39 | 12.39 | 12.39 | 12.39 | 109 | -0.42(-3.29%) |
Oct 30, 2002 | 12.82 | 12.82 | 12.36 | 12.82 | 1,858 | +0.23(+1.86%) |
Oct 29, 2002 | 12.58 | 12.58 | 12.58 | 12.58 | 218 | +0.00(+0.00%) |
Oct 28, 2002 | 12.58 | 12.58 | 12.58 | 12.58 | 1,201 | +0.34(+2.77%) |
Oct 25, 2002 | 12.24 | 12.24 | 12.00 | 12.24 | 764 | +0.62(+5.32%) |
Oct 24, 2002 | 11.90 | 11.98 | 11.44 | 11.63 | 6,336 | -0.94(-7.47%) |
Oct 23, 2002 | 12.55 | 12.56 | 12.55 | 12.56 | 1,092 | +0.43(+3.58%) |
Oct 22, 2002 | 11.31 | 12.81 | 11.31 | 12.13 | 8,848 | +1.83(+17.78%) |
Oct 21, 2002 | 10.30 | 10.30 | 10.30 | 10.30 | 546 | -0.09(-0.88%) |
Oct 18, 2002 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 10.39 | 10.39 | 10.39 | 10.39 | 327 | +0.11(+1.11%) |
Oct 16, 2002 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 10.28 | 10.28 | 10.28 | 10.28 | 109 | +0.14(+1.35%) |
Oct 14, 2002 | 10.16 | 10.16 | 10.14 | 10.14 | 1,966 | -0.16(-1.56%) |
Oct 11, 2002 | 10.30 | 10.30 | 10.30 | 10.30 | 2,184 | -0.27(-2.55%) |
Oct 10, 2002 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 10.30 | 10.57 | 10.23 | 10.57 | 3,058 | +0.33(+3.26%) |
Oct 08, 2002 | 10.53 | 10.53 | 10.23 | 10.23 | 655 | -0.07(-0.67%) |
Oct 07, 2002 | 10.30 | 10.30 | 10.30 | 10.30 | 1,420 | +0.19(+1.86%) |
Oct 04, 2002 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 10.12 | 10.12 | 10.12 | 10.12 | 327 | -0.14(-1.34%) |
Oct 02, 2002 | 10.25 | 10.25 | 10.25 | 10.25 | 546 | +0.29(+2.94%) |