Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.98 | 12.98 | 12.77 | 12.92 | 32,542 | -0.06(-0.42%) |
Nov 27, 2002 | 12.95 | 13.01 | 12.76 | 12.98 | 162,894 | +0.02(+0.17%) |
Nov 26, 2002 | 12.98 | 13.06 | 12.93 | 12.95 | 90,537 | -0.10(-0.80%) |
Nov 25, 2002 | 13.05 | 13.06 | 12.98 | 13.06 | 139,078 | +0.05(+0.38%) |
Nov 22, 2002 | 12.95 | 13.06 | 12.90 | 13.01 | 63,812 | +0.03(+0.25%) |
Nov 21, 2002 | 12.84 | 13.06 | 12.84 | 12.98 | 89,810 | +0.09(+0.68%) |
Nov 20, 2002 | 12.98 | 13.06 | 12.84 | 12.89 | 73,811 | -0.17(-1.26%) |
Nov 19, 2002 | 12.99 | 13.06 | 12.96 | 13.05 | 155,440 | +0.05(+0.38%) |
Nov 18, 2002 | 12.79 | 13.00 | 12.68 | 13.00 | 207,072 | +0.35(+2.78%) |
Nov 15, 2002 | 12.54 | 12.65 | 12.38 | 12.65 | 183,620 | +0.11(+0.88%) |
Nov 14, 2002 | 12.62 | 12.62 | 12.46 | 12.54 | 148,895 | +0.05(+0.44%) |
Nov 13, 2002 | 12.65 | 12.70 | 12.46 | 12.49 | 149,441 | -0.11(-0.87%) |
Nov 12, 2002 | 12.60 | 12.73 | 12.46 | 12.60 | 97,809 | +0.08(+0.66%) |
Nov 11, 2002 | 12.46 | 12.70 | 12.43 | 12.51 | 68,902 | +0.08(+0.66%) |
Nov 08, 2002 | 12.43 | 12.60 | 12.39 | 12.43 | 88,355 | -0.03(-0.22%) |
Nov 07, 2002 | 12.65 | 12.71 | 12.41 | 12.46 | 75,811 | -0.18(-1.44%) |
Nov 06, 2002 | 12.49 | 12.65 | 12.38 | 12.64 | 81,447 | +0.04(+0.35%) |
Nov 05, 2002 | 12.40 | 12.62 | 12.38 | 12.60 | 127,806 | +0.14(+1.10%) |
Nov 04, 2002 | 12.54 | 12.62 | 12.43 | 12.46 | 120,898 | -0.08(-0.66%) |
Nov 01, 2002 | 12.54 | 12.60 | 12.51 | 12.54 | 65,630 | -0.08(-0.65%) |
Oct 31, 2002 | 12.60 | 12.71 | 12.55 | 12.62 | 46,541 | -0.01(-0.09%) |
Oct 30, 2002 | 12.46 | 12.71 | 12.46 | 12.63 | 345,423 | +0.15(+1.19%) |
Oct 29, 2002 | 12.49 | 12.53 | 12.43 | 12.49 | 37,087 | +0.00(+0.00%) |
Oct 28, 2002 | 12.71 | 12.76 | 12.49 | 12.49 | 45,268 | -0.18(-1.39%) |
Oct 25, 2002 | 12.60 | 12.73 | 12.49 | 12.66 | 51,268 | +0.07(+0.52%) |
Oct 24, 2002 | 12.57 | 12.84 | 12.54 | 12.60 | 60,540 | +0.00(+0.00%) |
Oct 23, 2002 | 12.40 | 12.65 | 12.38 | 12.60 | 74,538 | +0.14(+1.10%) |
Oct 22, 2002 | 12.52 | 12.52 | 12.35 | 12.46 | 50,540 | +0.08(+0.62%) |
Oct 21, 2002 | 12.33 | 12.38 | 12.16 | 12.38 | 62,903 | +0.03(+0.27%) |
Oct 18, 2002 | 12.19 | 12.35 | 12.06 | 12.35 | 53,086 | +0.16(+1.31%) |
Oct 17, 2002 | 12.19 | 12.46 | 12.16 | 12.19 | 72,357 | +0.05(+0.45%) |
Oct 16, 2002 | 12.17 | 12.26 | 12.02 | 12.13 | 95,446 | +0.02(+0.18%) |
Oct 15, 2002 | 11.66 | 12.29 | 11.66 | 12.11 | 122,534 | +0.51(+4.36%) |
Oct 14, 2002 | 11.60 | 11.61 | 11.44 | 11.61 | 92,355 | +0.01(+0.05%) |
Oct 11, 2002 | 11.17 | 11.66 | 11.17 | 11.60 | 836,289 | +0.43(+3.89%) |
Oct 10, 2002 | 11.33 | 11.33 | 11.01 | 11.17 | 139,078 | -0.05(-0.49%) |
Oct 09, 2002 | 11.50 | 11.50 | 11.11 | 11.22 | 189,983 | -0.25(-2.16%) |
Oct 08, 2002 | 11.61 | 11.61 | 11.41 | 11.47 | 163,621 | -0.07(-0.57%) |
Oct 07, 2002 | 11.83 | 11.85 | 11.44 | 11.53 | 136,533 | -0.35(-2.92%) |
Oct 04, 2002 | 12.32 | 12.32 | 11.88 | 11.88 | 159,258 | -0.41(-3.36%) |
Oct 03, 2002 | 12.49 | 12.49 | 12.24 | 12.29 | 82,174 | -0.17(-1.32%) |
Oct 02, 2002 | 12.49 | 12.51 | 12.39 | 12.46 | 92,537 | -0.12(-0.92%) |
Oct 01, 2002 | 12.65 | 12.67 | 12.42 | 12.57 | 127,988 | -0.29(-2.22%) |
Sep 30, 2002 | 13.04 | 13.06 | 12.82 | 12.86 | 108,717 | -0.23(-1.77%) |
Sep 27, 2002 | 13.01 | 13.12 | 13.01 | 13.09 | 230,161 | +0.15(+1.15%) |
Sep 26, 2002 | 12.93 | 12.95 | 12.82 | 12.94 | 75,811 | +0.02(+0.13%) |
Sep 25, 2002 | 12.82 | 12.93 | 12.73 | 12.93 | 99,809 | +0.06(+0.47%) |
Sep 24, 2002 | 12.76 | 12.92 | 12.65 | 12.87 | 89,264 | -0.04(-0.34%) |
Sep 23, 2002 | 12.95 | 12.96 | 12.79 | 12.91 | 194,346 | -0.15(-1.18%) |
Sep 20, 2002 | 12.93 | 13.15 | 12.93 | 13.06 | 43,268 | +0.14(+1.06%) |
Sep 19, 2002 | 13.04 | 13.14 | 12.88 | 12.93 | 345,423 | -0.14(-1.05%) |
Sep 18, 2002 | 13.20 | 13.20 | 12.93 | 13.06 | 55,086 | -0.08(-0.59%) |
Sep 17, 2002 | 13.09 | 13.22 | 13.09 | 13.14 | 64,357 | -0.05(-0.42%) |
Sep 16, 2002 | 13.12 | 13.20 | 13.12 | 13.20 | 75,084 | +0.05(+0.42%) |
Sep 13, 2002 | 12.93 | 13.17 | 12.84 | 13.14 | 1,490,776 | +0.35(+2.75%) |
Sep 12, 2002 | 13.16 | 13.16 | 12.71 | 12.79 | 745,388 | -0.37(-2.84%) |
Sep 11, 2002 | 13.13 | 13.17 | 13.05 | 13.16 | 50,177 | +0.13(+1.01%) |
Sep 10, 2002 | 12.84 | 13.03 | 12.82 | 13.03 | 61,630 | +0.11(+0.85%) |
Sep 09, 2002 | 12.84 | 12.93 | 12.73 | 12.92 | 72,357 | +0.02(+0.17%) |
Sep 06, 2002 | 12.76 | 12.93 | 12.60 | 12.90 | 55,995 | +0.19(+1.47%) |
Sep 05, 2002 | 12.57 | 12.82 | 12.57 | 12.71 | 33,815 | -0.10(-0.77%) |
Sep 04, 2002 | 12.57 | 12.87 | 12.51 | 12.81 | 327,243 | +0.19(+1.48%) |