Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.34 | 13.65 | 13.34 | 13.48 | 113,678 | +0.06(+0.44%) |
Nov 27, 2002 | 13.36 | 13.46 | 13.32 | 13.42 | 160,442 | +0.19(+1.47%) |
Nov 26, 2002 | 13.55 | 13.58 | 13.19 | 13.23 | 186,592 | -0.28(-2.07%) |
Nov 25, 2002 | 13.49 | 13.59 | 13.36 | 13.51 | 201,206 | +0.17(+1.27%) |
Nov 22, 2002 | 13.37 | 13.47 | 13.20 | 13.34 | 251,815 | -0.04(-0.29%) |
Nov 21, 2002 | 13.04 | 13.44 | 13.04 | 13.38 | 199,206 | +0.18(+1.33%) |
Nov 20, 2002 | 13.42 | 13.46 | 13.11 | 13.20 | 219,511 | -0.07(-0.49%) |
Nov 19, 2002 | 13.29 | 13.34 | 13.10 | 13.27 | 181,208 | +0.07(+0.54%) |
Nov 18, 2002 | 13.26 | 13.35 | 13.08 | 13.20 | 175,670 | +0.02(+0.15%) |
Nov 15, 2002 | 13.01 | 13.18 | 12.98 | 13.18 | 188,130 | +0.07(+0.55%) |
Nov 14, 2002 | 13.00 | 13.20 | 13.00 | 13.11 | 119,062 | +0.13(+1.00%) |
Nov 13, 2002 | 13.10 | 13.11 | 12.85 | 12.98 | 116,293 | -0.08(-0.60%) |
Nov 12, 2002 | 13.20 | 13.30 | 12.94 | 13.05 | 257,353 | -0.14(-1.03%) |
Nov 11, 2002 | 13.23 | 13.29 | 13.03 | 13.19 | 141,828 | -0.04(-0.29%) |
Nov 08, 2002 | 13.33 | 13.49 | 13.03 | 13.23 | 232,125 | -0.13(-0.97%) |
Nov 07, 2002 | 13.50 | 13.50 | 13.31 | 13.36 | 224,434 | -0.14(-1.01%) |
Nov 06, 2002 | 13.28 | 13.55 | 13.28 | 13.50 | 219,511 | +0.14(+1.02%) |
Nov 05, 2002 | 13.13 | 13.36 | 13.07 | 13.36 | 215,204 | +0.23(+1.73%) |
Nov 04, 2002 | 13.29 | 13.31 | 13.10 | 13.13 | 236,125 | -0.03(-0.25%) |
Nov 01, 2002 | 13.00 | 13.16 | 12.96 | 13.16 | 200,744 | +0.05(+0.40%) |
Oct 31, 2002 | 12.96 | 13.16 | 12.96 | 13.11 | 140,752 | +0.06(+0.50%) |
Oct 30, 2002 | 12.72 | 13.08 | 12.68 | 13.05 | 258,430 | +0.17(+1.31%) |
Oct 29, 2002 | 12.94 | 12.98 | 12.75 | 12.88 | 147,059 | -0.09(-0.70%) |
Oct 28, 2002 | 13.08 | 13.26 | 12.87 | 12.97 | 249,508 | -0.11(-0.84%) |
Oct 25, 2002 | 12.97 | 13.23 | 12.91 | 13.08 | 220,434 | +0.08(+0.60%) |
Oct 24, 2002 | 13.07 | 13.23 | 12.90 | 13.00 | 151,366 | +0.00(+0.00%) |
Oct 23, 2002 | 12.90 | 13.20 | 12.85 | 13.00 | 191,515 | +0.06(+0.45%) |
Oct 22, 2002 | 12.94 | 13.01 | 12.77 | 12.94 | 275,812 | -0.03(-0.25%) |
Oct 21, 2002 | 12.48 | 12.98 | 12.48 | 12.98 | 205,359 | +0.44(+3.47%) |
Oct 18, 2002 | 12.58 | 12.59 | 12.42 | 12.54 | 344,265 | +0.03(+0.26%) |
Oct 17, 2002 | 12.51 | 12.63 | 12.25 | 12.51 | 144,290 | +0.17(+1.37%) |
Oct 16, 2002 | 12.70 | 12.74 | 12.31 | 12.34 | 386,260 | -0.14(-1.09%) |
Oct 15, 2002 | 12.39 | 12.51 | 12.33 | 12.47 | 383,030 | +0.25(+2.02%) |
Oct 14, 2002 | 12.29 | 12.31 | 12.07 | 12.23 | 157,980 | +0.02(+0.16%) |
Oct 11, 2002 | 12.49 | 12.49 | 12.20 | 12.21 | 246,123 | -0.03(-0.21%) |
Oct 10, 2002 | 11.70 | 12.29 | 11.67 | 12.23 | 374,877 | +0.32(+2.67%) |
Oct 09, 2002 | 12.48 | 12.48 | 11.82 | 11.92 | 441,792 | -0.40(-3.27%) |
Oct 08, 2002 | 12.35 | 12.49 | 12.03 | 12.32 | 317,961 | -0.19(-1.56%) |
Oct 07, 2002 | 12.49 | 12.68 | 12.42 | 12.51 | 367,493 | +0.02(+0.16%) |
Oct 04, 2002 | 12.87 | 12.87 | 12.25 | 12.49 | 424,256 | -0.50(-3.85%) |
Oct 03, 2002 | 12.97 | 13.23 | 12.95 | 13.00 | 155,673 | +0.05(+0.35%) |
Oct 02, 2002 | 13.13 | 13.31 | 12.95 | 12.95 | 243,662 | -0.20(-1.48%) |
Oct 01, 2002 | 12.94 | 13.16 | 12.80 | 13.14 | 331,036 | +0.23(+1.76%) |
Sep 30, 2002 | 12.90 | 13.06 | 12.74 | 12.92 | 265,198 | -0.05(-0.40%) |
Sep 27, 2002 | 13.14 | 13.31 | 12.87 | 12.97 | 153,673 | -0.23(-1.72%) |
Sep 26, 2002 | 13.03 | 13.26 | 12.94 | 13.20 | 237,971 | +0.20(+1.50%) |
Sep 25, 2002 | 12.84 | 13.19 | 12.81 | 13.00 | 353,495 | +0.12(+0.91%) |
Sep 24, 2002 | 12.90 | 13.09 | 12.81 | 12.88 | 168,594 | -0.14(-1.10%) |
Sep 23, 2002 | 13.03 | 13.24 | 12.94 | 13.03 | 341,958 | -0.01(-0.05%) |
Sep 20, 2002 | 13.23 | 13.27 | 12.97 | 13.03 | 366,878 | -0.03(-0.25%) |
Sep 19, 2002 | 13.23 | 13.26 | 13.07 | 13.07 | 236,740 | -0.23(-1.71%) |
Sep 18, 2002 | 12.99 | 13.42 | 12.99 | 13.29 | 152,750 | +0.12(+0.94%) |
Sep 17, 2002 | 13.52 | 13.59 | 13.13 | 13.17 | 193,053 | -0.35(-2.60%) |
Sep 16, 2002 | 13.52 | 13.59 | 13.27 | 13.52 | 201,052 | +0.07(+0.53%) |
Sep 13, 2002 | 13.08 | 13.49 | 13.07 | 13.45 | 139,982 | +0.38(+2.88%) |
Sep 12, 2002 | 13.49 | 13.49 | 13.07 | 13.07 | 353,803 | -0.42(-3.08%) |
Sep 11, 2002 | 13.09 | 13.56 | 13.09 | 13.49 | 227,203 | +0.35(+2.67%) |
Sep 10, 2002 | 13.41 | 13.41 | 13.07 | 13.14 | 187,207 | -0.12(-0.93%) |
Sep 09, 2002 | 13.29 | 13.39 | 13.09 | 13.26 | 165,979 | -0.03(-0.20%) |
Sep 06, 2002 | 13.09 | 13.33 | 13.01 | 13.29 | 211,051 | +0.29(+2.20%) |
Sep 05, 2002 | 13.14 | 13.30 | 13.00 | 13.00 | 181,670 | -0.24(-1.82%) |
Sep 04, 2002 | 13.10 | 13.26 | 12.83 | 13.24 | 203,052 | +0.27(+2.11%) |