Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.89 | 13.96 | 13.81 | 13.94 | 108,696 | +0.17(+1.22%) |
Nov 27, 2002 | 13.63 | 13.82 | 13.57 | 13.77 | 300,162 | +0.24(+1.79%) |
Nov 26, 2002 | 13.69 | 13.69 | 13.50 | 13.53 | 132,045 | -0.26(-1.89%) |
Nov 25, 2002 | 13.62 | 13.83 | 13.57 | 13.79 | 121,578 | +0.11(+0.82%) |
Nov 22, 2002 | 13.88 | 13.88 | 13.66 | 13.67 | 467,474 | -0.30(-2.13%) |
Nov 21, 2002 | 13.97 | 14.01 | 13.82 | 13.97 | 305,637 | +0.11(+0.76%) |
Nov 20, 2002 | 13.55 | 13.89 | 13.55 | 13.87 | 256,040 | +0.27(+1.96%) |
Nov 19, 2002 | 13.62 | 13.76 | 13.53 | 13.60 | 100,000 | +0.00(+0.00%) |
Nov 18, 2002 | 13.66 | 13.67 | 13.48 | 13.60 | 105,797 | +0.01(+0.09%) |
Nov 15, 2002 | 13.48 | 13.59 | 13.48 | 13.59 | 485,187 | +0.11(+0.78%) |
Nov 14, 2002 | 13.19 | 13.51 | 13.19 | 13.48 | 972,629 | +0.42(+3.23%) |
Nov 13, 2002 | 13.38 | 13.44 | 12.92 | 13.06 | 479,229 | -0.30(-2.23%) |
Nov 12, 2002 | 13.53 | 13.56 | 13.32 | 13.36 | 60,869 | -0.04(-0.32%) |
Nov 11, 2002 | 13.51 | 13.69 | 13.38 | 13.40 | 251,853 | -0.17(-1.24%) |
Nov 08, 2002 | 13.76 | 13.76 | 13.57 | 13.57 | 266,829 | -0.08(-0.59%) |
Nov 07, 2002 | 13.82 | 13.97 | 13.57 | 13.65 | 608,376 | -0.26(-1.87%) |
Nov 06, 2002 | 13.88 | 13.97 | 13.60 | 13.91 | 375,847 | +0.12(+0.90%) |
Nov 05, 2002 | 13.51 | 13.79 | 13.43 | 13.79 | 152,335 | +0.28(+2.07%) |
Nov 04, 2002 | 13.77 | 13.79 | 13.48 | 13.51 | 253,785 | -0.23(-1.67%) |
Nov 01, 2002 | 13.38 | 13.74 | 13.38 | 13.74 | 608,054 | +0.35(+2.64%) |
Oct 31, 2002 | 13.73 | 13.76 | 13.24 | 13.38 | 1,001,293 | -0.14(-1.06%) |
Oct 30, 2002 | 13.33 | 13.61 | 13.31 | 13.53 | 807,733 | +0.43(+3.32%) |
Oct 29, 2002 | 13.23 | 13.23 | 12.92 | 13.09 | 950,890 | -0.39(-2.90%) |
Oct 28, 2002 | 13.49 | 13.72 | 13.33 | 13.48 | 884,867 | -0.02(-0.18%) |
Oct 25, 2002 | 13.57 | 13.57 | 13.39 | 13.51 | 227,698 | -0.21(-1.54%) |
Oct 24, 2002 | 14.03 | 14.10 | 13.63 | 13.72 | 882,291 | -0.23(-1.65%) |
Oct 23, 2002 | 13.62 | 13.97 | 13.56 | 13.95 | 359,100 | +0.22(+1.63%) |
Oct 22, 2002 | 13.97 | 13.97 | 13.54 | 13.72 | 468,923 | -0.40(-2.81%) |
Oct 21, 2002 | 13.92 | 14.19 | 13.90 | 14.12 | 193,398 | +0.07(+0.49%) |
Oct 18, 2002 | 13.98 | 14.20 | 13.91 | 14.05 | 226,732 | -0.01(-0.09%) |
Oct 17, 2002 | 13.97 | 14.09 | 13.89 | 14.07 | 756,042 | +0.29(+2.12%) |
Oct 16, 2002 | 13.95 | 14.05 | 13.69 | 13.77 | 289,373 | -0.22(-1.55%) |
Oct 15, 2002 | 13.88 | 14.00 | 13.26 | 13.99 | 258,616 | +0.41(+3.02%) |
Oct 14, 2002 | 13.28 | 13.59 | 13.18 | 13.58 | 510,952 | +0.37(+2.77%) |
Oct 11, 2002 | 13.15 | 13.33 | 13.03 | 13.21 | 346,700 | +0.22(+1.67%) |
Oct 10, 2002 | 12.71 | 13.00 | 12.54 | 13.00 | 805,640 | +0.30(+2.35%) |
Oct 09, 2002 | 12.79 | 12.99 | 12.67 | 12.70 | 997,428 | -0.25(-1.97%) |
Oct 08, 2002 | 13.13 | 13.20 | 12.79 | 12.95 | 712,725 | -0.14(-1.09%) |
Oct 07, 2002 | 13.40 | 13.49 | 13.10 | 13.10 | 299,518 | -0.17(-1.26%) |
Oct 04, 2002 | 13.56 | 13.60 | 13.15 | 13.26 | 171,820 | -0.23(-1.70%) |
Oct 03, 2002 | 13.41 | 13.71 | 13.31 | 13.49 | 406,926 | +0.09(+0.65%) |
Oct 02, 2002 | 13.38 | 13.88 | 13.35 | 13.41 | 542,353 | -0.15(-1.10%) |
Oct 01, 2002 | 13.17 | 13.59 | 13.13 | 13.56 | 187,118 | +0.42(+3.17%) |
Sep 30, 2002 | 13.17 | 13.26 | 12.90 | 13.14 | 599,037 | -0.26(-1.95%) |
Sep 27, 2002 | 13.60 | 13.81 | 13.35 | 13.40 | 522,225 | -0.25(-1.86%) |
Sep 26, 2002 | 13.21 | 13.66 | 13.21 | 13.66 | 578,102 | +0.55(+4.22%) |
Sep 25, 2002 | 12.92 | 13.17 | 12.74 | 13.10 | 715,784 | +0.35(+2.73%) |
Sep 24, 2002 | 13.03 | 13.03 | 12.76 | 12.76 | 444,446 | -0.38(-2.88%) |
Sep 23, 2002 | 13.18 | 13.26 | 12.97 | 13.13 | 260,387 | -0.07(-0.56%) |
Sep 20, 2002 | 13.29 | 13.35 | 13.10 | 13.21 | 185,186 | +0.02(+0.19%) |
Sep 19, 2002 | 13.41 | 13.57 | 13.18 | 13.18 | 97,424 | -0.38(-2.84%) |
Sep 18, 2002 | 13.54 | 13.69 | 13.38 | 13.57 | 219,485 | +0.04(+0.28%) |
Sep 17, 2002 | 13.76 | 13.76 | 13.48 | 13.53 | 218,197 | -0.45(-3.24%) |
Sep 16, 2002 | 13.83 | 14.03 | 13.80 | 13.98 | 157,488 | +0.10(+0.72%) |
Sep 13, 2002 | 13.65 | 13.96 | 13.59 | 13.89 | 208,213 | +0.15(+1.09%) |
Sep 12, 2002 | 14.06 | 14.08 | 13.74 | 13.74 | 340,420 | -0.35(-2.47%) |
Sep 11, 2002 | 14.31 | 14.35 | 14.07 | 14.08 | 113,366 | -0.07(-0.53%) |
Sep 10, 2002 | 13.90 | 14.16 | 13.90 | 14.16 | 184,058 | +0.30(+2.15%) |
Sep 09, 2002 | 13.85 | 13.94 | 13.71 | 13.86 | 166,345 | -0.02(-0.13%) |
Sep 06, 2002 | 13.88 | 14.02 | 13.76 | 13.88 | 338,971 | +0.22(+1.64%) |
Sep 05, 2002 | 13.51 | 13.72 | 13.43 | 13.66 | 415,944 | +0.02(+0.18%) |
Sep 04, 2002 | 13.62 | 13.78 | 13.23 | 13.63 | 1,005,641 | -0.03(-0.23%) |