Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.65 | 15.71 | 15.50 | 15.50 | 1,343 | -0.15(-0.99%) |
Nov 27, 2002 | 15.66 | 15.84 | 15.53 | 15.65 | 4,535 | -0.01(-0.04%) |
Nov 26, 2002 | 15.63 | 15.66 | 15.54 | 15.66 | 3,191 | -0.11(-0.72%) |
Nov 25, 2002 | 15.66 | 15.91 | 15.63 | 15.77 | 2,519 | +0.05(+0.30%) |
Nov 22, 2002 | 15.84 | 15.91 | 15.66 | 15.72 | 3,023 | -0.23(-1.46%) |
Nov 21, 2002 | 15.94 | 16.20 | 15.92 | 15.95 | 14,950 | -0.12(-0.74%) |
Nov 20, 2002 | 15.91 | 16.07 | 15.91 | 16.07 | 3,023 | +0.45(+2.90%) |
Nov 19, 2002 | 15.98 | 15.98 | 15.61 | 15.62 | 2,351 | -0.18(-1.13%) |
Nov 18, 2002 | 15.84 | 16.00 | 15.63 | 15.80 | 3,695 | -0.04(-0.23%) |
Nov 15, 2002 | 15.73 | 15.96 | 15.72 | 15.84 | 4,367 | -0.24(-1.48%) |
Nov 14, 2002 | 15.74 | 16.07 | 15.72 | 16.07 | 14,446 | +0.27(+1.69%) |
Nov 13, 2002 | 15.89 | 15.89 | 15.81 | 15.81 | 8,567 | -0.05(-0.30%) |
Nov 12, 2002 | 15.82 | 15.85 | 15.75 | 15.85 | 3,527 | +0.15(+0.99%) |
Nov 11, 2002 | 15.54 | 15.89 | 15.54 | 15.70 | 5,039 | -0.08(-0.49%) |
Nov 08, 2002 | 15.66 | 15.78 | 15.66 | 15.78 | 671 | -0.02(-0.15%) |
Nov 07, 2002 | 15.78 | 15.92 | 15.54 | 15.80 | 7,391 | -0.12(-0.78%) |
Nov 06, 2002 | 15.95 | 16.07 | 15.90 | 15.92 | 4,871 | -0.02(-0.15%) |
Nov 05, 2002 | 15.92 | 15.95 | 15.83 | 15.95 | 2,855 | +0.02(+0.15%) |
Nov 04, 2002 | 15.78 | 15.92 | 15.78 | 15.92 | 7,055 | +0.03(+0.19%) |
Nov 01, 2002 | 15.84 | 15.92 | 15.64 | 15.89 | 12,094 | +0.36(+2.30%) |
Oct 31, 2002 | 15.56 | 15.57 | 15.54 | 15.54 | 2,351 | -0.12(-0.80%) |
Oct 30, 2002 | 15.91 | 15.92 | 15.66 | 15.66 | 6,887 | -0.26(-1.64%) |
Oct 29, 2002 | 15.83 | 15.92 | 15.83 | 15.92 | 2,855 | +0.23(+1.48%) |
Oct 28, 2002 | 15.81 | 15.81 | 15.58 | 15.69 | 839 | -0.11(-0.72%) |
Oct 25, 2002 | 15.43 | 15.81 | 15.18 | 15.81 | 8,063 | +0.18(+1.14%) |
Oct 24, 2002 | 15.92 | 15.92 | 15.63 | 15.63 | 1,343 | -0.27(-1.69%) |
Oct 23, 2002 | 15.48 | 15.89 | 15.48 | 15.89 | 2,351 | +0.42(+2.69%) |
Oct 22, 2002 | 15.75 | 15.75 | 15.48 | 15.48 | 503 | -0.30(-1.89%) |
Oct 21, 2002 | 15.78 | 15.78 | 15.54 | 15.78 | 2,351 | +0.24(+1.53%) |
Oct 18, 2002 | 15.64 | 15.95 | 15.54 | 15.54 | 7,559 | -0.09(-0.57%) |
Oct 17, 2002 | 15.85 | 16.07 | 15.63 | 15.63 | 1,343 | +0.08(+0.50%) |
Oct 16, 2002 | 15.51 | 15.88 | 15.51 | 15.55 | 2,351 | -0.35(-2.17%) |
Oct 15, 2002 | 15.87 | 15.89 | 15.87 | 15.89 | 671 | +0.54(+3.49%) |
Oct 14, 2002 | 15.75 | 15.78 | 15.36 | 15.36 | 1,847 | -0.39(-2.46%) |
Oct 11, 2002 | 15.42 | 15.75 | 15.42 | 15.75 | 1,679 | +0.18(+1.15%) |
Oct 10, 2002 | 15.57 | 15.62 | 15.48 | 15.57 | 5,207 | +0.15(+0.97%) |
Oct 09, 2002 | 15.45 | 16.04 | 15.42 | 15.42 | 14,782 | -0.55(-3.47%) |
Oct 08, 2002 | 15.42 | 15.97 | 15.42 | 15.97 | 3,359 | +0.55(+3.59%) |
Oct 07, 2002 | 15.48 | 15.48 | 15.42 | 15.42 | 7,559 | -0.07(-0.42%) |
Oct 04, 2002 | 15.58 | 15.64 | 15.48 | 15.48 | 1,343 | -0.30(-1.89%) |
Oct 03, 2002 | 15.63 | 15.89 | 15.54 | 15.78 | 453,548 | -0.07(-0.45%) |
Oct 02, 2002 | 15.85 | 16.07 | 15.85 | 15.85 | 3,359 | -0.36(-2.24%) |
Oct 01, 2002 | 15.95 | 16.22 | 15.85 | 16.22 | 7,055 | -0.13(-0.80%) |
Sep 30, 2002 | 15.92 | 16.37 | 15.92 | 16.35 | 2,855 | +0.43(+2.69%) |
Sep 27, 2002 | 15.90 | 16.23 | 15.90 | 15.92 | 2,519 | -0.33(-2.02%) |
Sep 26, 2002 | 15.92 | 16.25 | 15.84 | 16.25 | 5,543 | +0.40(+2.56%) |
Sep 25, 2002 | 15.50 | 15.84 | 15.48 | 15.84 | 8,231 | +0.20(+1.26%) |
Sep 24, 2002 | 15.63 | 15.92 | 15.42 | 15.64 | 11,758 | +0.23(+1.47%) |
Sep 23, 2002 | 15.36 | 15.48 | 15.36 | 15.42 | 7,391 | +0.05(+0.35%) |
Sep 20, 2002 | 15.45 | 15.57 | 15.36 | 15.36 | 52,578 | -0.11(-0.73%) |
Sep 19, 2002 | 15.55 | 15.55 | 15.39 | 15.48 | 6,719 | -0.15(-0.95%) |
Sep 18, 2002 | 15.51 | 15.63 | 15.51 | 15.63 | 1,175 | +0.14(+0.92%) |
Sep 17, 2002 | 15.51 | 15.53 | 15.48 | 15.48 | 839 | -0.02(-0.16%) |
Sep 16, 2002 | 15.84 | 15.84 | 15.51 | 15.51 | 3,863 | -0.33(-2.06%) |
Sep 13, 2002 | 15.48 | 15.84 | 15.48 | 15.84 | 3,695 | +0.11(+0.68%) |
Sep 12, 2002 | 15.78 | 15.78 | 15.50 | 15.73 | 2,687 | +0.19(+1.23%) |
Sep 11, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 503 | -0.39(-2.43%) |
Sep 10, 2002 | 15.92 | 15.92 | 15.51 | 15.92 | 2,183 | +0.01(+0.04%) |
Sep 09, 2002 | 15.92 | 15.92 | 15.92 | 15.92 | 503 | -0.01(-0.04%) |
Sep 06, 2002 | 15.92 | 15.92 | 15.63 | 15.92 | 3,865 | +0.44(+2.84%) |
Sep 05, 2002 | 15.48 | 15.78 | 15.48 | 15.48 | 10,750 | -0.43(-2.73%) |
Sep 04, 2002 | 15.89 | 15.92 | 15.66 | 15.92 | 1,847 | +0.24(+1.52%) |