Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.55 | 12.55 | 12.55 | 12.55 | 1,656 | +0.09(+0.73%) |
Nov 27, 2002 | 12.60 | 12.62 | 12.44 | 12.46 | 30,260 | -0.05(-0.43%) |
Nov 26, 2002 | 12.65 | 12.65 | 12.43 | 12.51 | 22,088 | +0.06(+0.51%) |
Nov 25, 2002 | 12.59 | 12.60 | 12.45 | 12.45 | 23,744 | -0.13(-1.01%) |
Nov 22, 2002 | 12.65 | 12.65 | 12.46 | 12.58 | 10,491 | +0.03(+0.22%) |
Nov 21, 2002 | 12.68 | 12.68 | 12.55 | 12.55 | 15,020 | -0.04(-0.29%) |
Nov 20, 2002 | 12.59 | 12.75 | 12.59 | 12.59 | 8,283 | -0.01(-0.07%) |
Nov 19, 2002 | 12.58 | 12.59 | 12.50 | 12.59 | 8,614 | +0.02(+0.14%) |
Nov 18, 2002 | 12.58 | 12.58 | 12.50 | 12.58 | 7,068 | +0.01(+0.07%) |
Nov 15, 2002 | 12.59 | 12.59 | 12.45 | 12.57 | 9,056 | +0.01(+0.07%) |
Nov 14, 2002 | 12.61 | 12.61 | 12.56 | 12.56 | 33,684 | -0.05(-0.43%) |
Nov 13, 2002 | 12.56 | 12.61 | 12.56 | 12.61 | 10,712 | -0.02(-0.14%) |
Nov 12, 2002 | 12.53 | 12.66 | 12.53 | 12.63 | 8,172 | +0.15(+1.23%) |
Nov 11, 2002 | 12.57 | 12.57 | 12.48 | 12.48 | 26,616 | -0.01(-0.07%) |
Nov 08, 2002 | 12.66 | 12.66 | 12.48 | 12.49 | 6,516 | -0.14(-1.08%) |
Nov 07, 2002 | 12.59 | 12.62 | 12.58 | 12.62 | 4,086 | +0.05(+0.43%) |
Nov 06, 2002 | 12.59 | 12.59 | 12.44 | 12.57 | 5,742 | +0.02(+0.14%) |
Nov 05, 2002 | 12.54 | 12.59 | 12.50 | 12.55 | 13,252 | +0.09(+0.73%) |
Nov 04, 2002 | 12.59 | 12.63 | 12.44 | 12.46 | 25,291 | -0.17(-1.36%) |
Nov 01, 2002 | 12.59 | 12.66 | 12.50 | 12.63 | 9,718 | +0.14(+1.09%) |
Oct 31, 2002 | 12.52 | 12.63 | 12.46 | 12.50 | 7,289 | +0.05(+0.36%) |
Oct 30, 2002 | 12.67 | 12.67 | 12.45 | 12.45 | 13,142 | +0.00(+0.00%) |
Oct 29, 2002 | 12.44 | 12.58 | 12.43 | 12.45 | 20,100 | +0.05(+0.36%) |
Oct 28, 2002 | 12.43 | 12.44 | 12.40 | 12.40 | 5,080 | +0.05(+0.44%) |
Oct 25, 2002 | 12.36 | 12.36 | 12.35 | 12.35 | 6,074 | +0.08(+0.66%) |
Oct 24, 2002 | 12.44 | 12.44 | 12.27 | 12.27 | 7,620 | -0.17(-1.38%) |
Oct 23, 2002 | 12.42 | 12.44 | 12.40 | 12.44 | 14,467 | +0.18(+1.48%) |
Oct 22, 2002 | 12.39 | 12.39 | 12.23 | 12.26 | 11,265 | -0.02(-0.15%) |
Oct 21, 2002 | 12.59 | 12.59 | 12.28 | 12.28 | 14,246 | -0.21(-1.67%) |
Oct 18, 2002 | 12.77 | 12.77 | 12.48 | 12.49 | 9,829 | -0.20(-1.57%) |
Oct 17, 2002 | 12.87 | 12.87 | 12.68 | 12.69 | 6,626 | -0.13(-0.99%) |
Oct 16, 2002 | 12.86 | 12.94 | 12.68 | 12.81 | 37,660 | -0.09(-0.70%) |
Oct 15, 2002 | 13.02 | 13.02 | 12.90 | 12.90 | 35,562 | -0.08(-0.63%) |
Oct 14, 2002 | 12.96 | 12.98 | 12.87 | 12.98 | 10,823 | +0.12(+0.91%) |
Oct 11, 2002 | 12.95 | 12.95 | 12.87 | 12.87 | 34,236 | -0.10(-0.77%) |
Oct 10, 2002 | 13.04 | 13.24 | 12.95 | 12.97 | 26,947 | -0.16(-1.24%) |
Oct 09, 2002 | 13.08 | 13.14 | 13.07 | 13.13 | 9,497 | +0.05(+0.35%) |
Oct 08, 2002 | 13.22 | 13.22 | 13.08 | 13.08 | 2,429,714 | -0.17(-1.30%) |
Oct 07, 2002 | 13.19 | 13.26 | 13.18 | 13.26 | 16,787 | +0.05(+0.41%) |
Oct 04, 2002 | 13.10 | 13.20 | 13.10 | 13.20 | 7,951 | +0.10(+0.76%) |
Oct 03, 2002 | 13.19 | 13.21 | 13.10 | 13.10 | 4,307 | -0.02(-0.14%) |
Oct 02, 2002 | 13.18 | 13.22 | 13.10 | 13.12 | 12,921 | +0.03(+0.21%) |
Oct 01, 2002 | 13.19 | 13.23 | 13.09 | 13.09 | 26,947 | -0.03(-0.21%) |
Sep 30, 2002 | 13.22 | 13.22 | 13.12 | 13.12 | 28,825 | -0.08(-0.62%) |
Sep 27, 2002 | 13.22 | 13.22 | 13.09 | 13.20 | 18,885 | +0.00(+0.00%) |
Sep 26, 2002 | 13.21 | 13.22 | 13.07 | 13.20 | 18,775 | -0.02(-0.14%) |
Sep 25, 2002 | 13.23 | 13.26 | 13.10 | 13.22 | 1,943,771 | -0.01(-0.07%) |
Sep 24, 2002 | 13.11 | 13.23 | 13.11 | 13.23 | 9,387 | +0.12(+0.90%) |
Sep 23, 2002 | 13.17 | 13.17 | 13.06 | 13.11 | 8,504 | -0.02(-0.14%) |
Sep 20, 2002 | 13.04 | 13.17 | 13.04 | 13.13 | 14,909 | +0.08(+0.62%) |
Sep 19, 2002 | 13.04 | 13.14 | 13.04 | 13.05 | 14,246 | -0.04(-0.28%) |
Sep 18, 2002 | 13.03 | 13.09 | 13.03 | 13.08 | 13,142 | +0.10(+0.77%) |
Sep 17, 2002 | 12.97 | 13.13 | 12.97 | 12.98 | 24,076 | -0.04(-0.28%) |
Sep 16, 2002 | 12.95 | 13.02 | 12.95 | 13.02 | 2,650 | +0.06(+0.49%) |
Sep 13, 2002 | 12.98 | 13.00 | 12.95 | 12.96 | 9,277 | -0.01(-0.07%) |
Sep 12, 2002 | 12.98 | 13.01 | 12.97 | 12.97 | 3,313 | -0.01(-0.07%) |
Sep 11, 2002 | 12.88 | 12.98 | 12.88 | 12.98 | 25,401 | -0.05(-0.35%) |
Sep 10, 2002 | 13.07 | 13.07 | 12.96 | 13.02 | 31,254 | -0.05(-0.35%) |
Sep 09, 2002 | 12.97 | 13.07 | 12.97 | 13.07 | 10,933 | +0.09(+0.70%) |
Sep 06, 2002 | 12.98 | 13.07 | 12.89 | 12.98 | 31,144 | -0.10(-0.76%) |
Sep 05, 2002 | 13.02 | 13.14 | 12.98 | 13.07 | 27,831 | +0.07(+0.56%) |
Sep 04, 2002 | 13.04 | 13.04 | 13.00 | 13.00 | 12,590 | -0.05(-0.42%) |