Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.86 | 15.78 | 14.82 | 15.78 | 4,252 | +1.02(+6.94%) |
Oct 30, 2002 | 15.50 | 15.50 | 14.76 | 14.76 | 1,546 | -0.14(-0.94%) |
Oct 29, 2002 | 13.94 | 15.13 | 13.94 | 14.90 | 8,375 | +0.99(+7.08%) |
Oct 28, 2002 | 13.65 | 13.91 | 13.65 | 13.91 | 1,288 | +0.22(+1.59%) |
Oct 25, 2002 | 13.91 | 13.91 | 13.70 | 13.70 | 2,319 | +0.08(+0.57%) |
Oct 24, 2002 | 13.95 | 13.95 | 13.62 | 13.62 | 2,448 | -0.29(-2.06%) |
Oct 23, 2002 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 13.91 | 13.91 | 13.91 | 13.91 | 257 | -0.07(-0.50%) |
Oct 21, 2002 | 14.18 | 14.18 | 13.93 | 13.98 | 3,608 | -0.37(-2.60%) |
Oct 18, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 14.16 | 14.35 | 14.16 | 14.35 | 515 | +0.30(+2.15%) |
Oct 16, 2002 | 14.15 | 14.16 | 14.05 | 14.05 | 1,675 | +0.08(+0.56%) |
Oct 15, 2002 | 14.11 | 14.19 | 13.97 | 13.97 | 3,994 | +0.05(+0.38%) |
Oct 14, 2002 | 13.90 | 13.92 | 13.90 | 13.92 | 515 | +0.02(+0.12%) |
Oct 11, 2002 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 14.09 | 14.10 | 13.90 | 13.90 | 1,932 | +0.00(+0.00%) |
Oct 09, 2002 | 13.94 | 13.97 | 13.90 | 13.90 | 1,288 | -0.12(-0.83%) |
Oct 08, 2002 | 14.06 | 14.06 | 14.02 | 14.02 | 2,061 | -0.05(-0.33%) |
Oct 07, 2002 | 14.06 | 14.06 | 14.06 | 14.06 | 644 | -0.18(-1.25%) |
Oct 04, 2002 | 14.35 | 14.35 | 14.24 | 14.24 | 2,834 | -0.12(-0.81%) |
Oct 03, 2002 | 14.35 | 14.36 | 14.35 | 14.36 | 77,314 | +0.01(+0.05%) |
Oct 02, 2002 | 14.54 | 14.54 | 14.21 | 14.35 | 1,288 | +0.24(+1.71%) |
Oct 01, 2002 | 14.20 | 14.20 | 14.05 | 14.11 | 1,417 | -0.28(-1.94%) |
Sep 30, 2002 | 14.35 | 14.39 | 14.16 | 14.39 | 1,288 | +0.02(+0.16%) |
Sep 27, 2002 | 14.37 | 14.37 | 14.36 | 14.36 | 1,288 | +0.06(+0.43%) |
Sep 26, 2002 | 14.31 | 14.31 | 14.30 | 14.30 | 773 | -0.24(-1.65%) |
Sep 25, 2002 | 14.09 | 14.74 | 14.09 | 14.54 | 3,350 | +0.33(+2.35%) |
Sep 24, 2002 | 14.95 | 14.95 | 14.21 | 14.21 | 4,123 | -0.78(-5.18%) |
Sep 23, 2002 | 14.99 | 14.99 | 14.94 | 14.99 | 1,546 | -0.16(-1.03%) |
Sep 20, 2002 | 15.15 | 15.15 | 15.14 | 15.14 | 257 | -0.33(-2.16%) |
Sep 19, 2002 | 15.49 | 15.49 | 15.15 | 15.47 | 773 | +0.37(+2.45%) |
Sep 18, 2002 | 15.06 | 15.33 | 15.06 | 15.10 | 773 | -0.80(-5.06%) |
Sep 17, 2002 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 15.90 | 15.91 | 15.90 | 15.91 | 20,230 | +0.38(+2.45%) |
Sep 10, 2002 | 15.72 | 15.72 | 14.17 | 15.53 | 5,025 | -0.62(-3.84%) |
Sep 09, 2002 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 15.92 | 16.15 | 15.72 | 16.15 | 3,608 | +0.28(+1.78%) |
Sep 05, 2002 | 15.71 | 15.87 | 15.71 | 15.87 | 386 | +0.35(+2.23%) |
Sep 04, 2002 | 15.44 | 15.53 | 15.44 | 15.52 | 90,200 | +0.23(+1.47%) |
Sep 03, 2002 | 15.68 | 16.00 | 14.94 | 15.30 | 5,412 | -0.43(-2.76%) |
Aug 30, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 128 | +0.02(+0.10%) |
Aug 29, 2002 | 15.57 | 15.71 | 15.56 | 15.71 | 8,504 | +0.16(+1.00%) |
Aug 28, 2002 | 15.91 | 15.91 | 15.56 | 15.56 | 322,143 | -0.12(-0.74%) |
Aug 27, 2002 | 15.58 | 15.68 | 15.58 | 15.68 | 1,932 | -0.11(-0.69%) |
Aug 26, 2002 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 15.86 | 15.87 | 15.58 | 15.78 | 3,736 | +0.20(+1.29%) |
Aug 22, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 257 | -0.13(-0.84%) |
Aug 21, 2002 | 15.64 | 15.83 | 15.64 | 15.71 | 2,706 | -0.05(-0.34%) |
Aug 20, 2002 | 16.48 | 16.52 | 15.53 | 15.77 | 5,927 | -0.14(-0.88%) |
Aug 16, 2002 | 16.06 | 16.24 | 13.97 | 15.91 | 6,223 | -0.19(-1.16%) |
Aug 15, 2002 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 16.10 | 16.10 | 16.10 | 16.10 | 3,221 | -0.34(-2.06%) |
Aug 13, 2002 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.34(+2.14%) |
Aug 07, 2002 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 16.09 | 16.09 | 16.09 | 16.09 | 1,288 | +0.00(+0.00%) |
Aug 02, 2002 | 16.30 | 16.30 | 16.09 | 16.09 | 1,030 | -0.33(-1.99%) |