Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.45 | 17.50 | 17.45 | 17.50 | 1,600 | -0.07(-0.40%) |
Nov 27, 2002 | 17.23 | 17.57 | 17.23 | 17.57 | 1,200 | +0.34(+1.97%) |
Nov 26, 2002 | 17.31 | 17.39 | 17.23 | 17.23 | 3,100 | -0.08(-0.46%) |
Nov 25, 2002 | 17.60 | 17.60 | 17.31 | 17.31 | 3,000 | -0.39(-2.20%) |
Nov 22, 2002 | 17.80 | 17.80 | 17.70 | 17.70 | 900 | -0.12(-0.67%) |
Nov 21, 2002 | 17.90 | 17.90 | 17.80 | 17.82 | 1,500 | -0.08(-0.45%) |
Nov 20, 2002 | 17.85 | 17.90 | 17.85 | 17.90 | 700 | +0.06(+0.34%) |
Nov 19, 2002 | 17.70 | 17.85 | 17.70 | 17.84 | 1,800 | +0.04(+0.22%) |
Nov 18, 2002 | 17.80 | 17.84 | 17.70 | 17.80 | 1,300 | +0.10(+0.56%) |
Nov 15, 2002 | 17.69 | 17.70 | 17.65 | 17.70 | 400 | +0.00(+0.00%) |
Nov 14, 2002 | 17.58 | 17.70 | 17.40 | 17.70 | 3,200 | +0.12(+0.68%) |
Nov 13, 2002 | 17.54 | 17.58 | 17.54 | 17.58 | 2,500 | +0.04(+0.23%) |
Nov 12, 2002 | 17.50 | 17.55 | 17.50 | 17.54 | 600 | +0.04(+0.23%) |
Nov 11, 2002 | 17.50 | 17.50 | 17.50 | 17.50 | 700 | -0.10(-0.57%) |
Nov 08, 2002 | 17.85 | 17.85 | 17.60 | 17.60 | 1,300 | -0.20(-1.12%) |
Nov 07, 2002 | 17.92 | 17.92 | 17.75 | 17.80 | 1,400 | -0.13(-0.73%) |
Nov 06, 2002 | 17.93 | 17.93 | 17.93 | 17.93 | 700 | +0.00(+0.00%) |
Nov 05, 2002 | 17.97 | 17.97 | 17.90 | 17.93 | 800 | -0.04(-0.22%) |
Nov 04, 2002 | 17.97 | 17.97 | 17.97 | 17.97 | 300 | -0.03(-0.17%) |
Nov 01, 2002 | 17.84 | 18.00 | 17.84 | 18.00 | 1,200 | +0.20(+1.12%) |
Oct 31, 2002 | 17.49 | 17.80 | 17.40 | 17.80 | 9,000 | +0.31(+1.77%) |
Oct 30, 2002 | 17.75 | 17.76 | 17.49 | 17.49 | 4,500 | -0.26(-1.46%) |
Oct 29, 2002 | 17.80 | 17.80 | 17.70 | 17.75 | 1,100 | +0.05(+0.28%) |
Oct 28, 2002 | 17.14 | 17.75 | 17.14 | 17.70 | 13,200 | +0.55(+3.21%) |
Oct 25, 2002 | 17.00 | 17.15 | 16.99 | 17.15 | 500 | +0.15(+0.88%) |
Oct 24, 2002 | 17.00 | 17.00 | 16.99 | 17.00 | 800 | +0.00(+0.00%) |
Oct 23, 2002 | 16.86 | 17.00 | 16.86 | 17.00 | 100,000 | +0.14(+0.83%) |
Oct 22, 2002 | 16.89 | 16.89 | 16.86 | 16.86 | 400 | -0.03(-0.18%) |
Oct 21, 2002 | 16.89 | 16.89 | 16.89 | 16.89 | 200 | +0.00(+0.00%) |
Oct 18, 2002 | 16.90 | 16.90 | 16.89 | 16.89 | 500 | -0.01(-0.06%) |
Oct 17, 2002 | 16.70 | 16.90 | 16.66 | 16.90 | 2,100 | +0.30(+1.81%) |
Oct 16, 2002 | 16.49 | 16.61 | 16.49 | 16.60 | 900 | +0.11(+0.67%) |
Oct 15, 2002 | 16.64 | 16.64 | 16.39 | 16.49 | 4,900 | -0.15(-0.90%) |
Oct 14, 2002 | 16.70 | 16.70 | 16.64 | 16.64 | 1,000 | -0.24(-1.42%) |
Oct 11, 2002 | 16.74 | 16.88 | 16.74 | 16.88 | 500 | +0.13(+0.78%) |
Oct 10, 2002 | 16.62 | 16.75 | 16.62 | 16.75 | 3,300 | +0.12(+0.72%) |
Oct 09, 2002 | 15.84 | 16.63 | 15.84 | 16.63 | 33,800 | +0.82(+5.19%) |
Oct 08, 2002 | 16.26 | 16.36 | 15.80 | 15.81 | 4,100 | -0.45(-2.77%) |
Oct 07, 2002 | 16.45 | 16.45 | 16.26 | 16.26 | 300 | -0.19(-1.16%) |
Oct 04, 2002 | 16.20 | 16.45 | 16.20 | 16.45 | 900 | +0.10(+0.61%) |
Oct 03, 2002 | 16.45 | 16.46 | 16.35 | 16.35 | 900 | +0.05(+0.31%) |
Oct 02, 2002 | 16.47 | 16.48 | 16.30 | 16.30 | 800 | -0.18(-1.09%) |
Oct 01, 2002 | 16.40 | 16.48 | 16.40 | 16.48 | 600 | -0.01(-0.06%) |
Sep 30, 2002 | 16.63 | 16.63 | 16.49 | 16.49 | 700 | -0.14(-0.84%) |
Sep 27, 2002 | 16.63 | 16.63 | 16.63 | 16.63 | 1,000 | -0.02(-0.12%) |
Sep 26, 2002 | 16.65 | 16.65 | 16.65 | 16.65 | 300 | +0.00(+0.00%) |
Sep 25, 2002 | 16.66 | 16.66 | 16.59 | 16.65 | 1,700 | -0.01(-0.06%) |
Sep 24, 2002 | 16.30 | 16.67 | 16.20 | 16.66 | 4,600 | +0.46(+2.84%) |
Sep 23, 2002 | 16.41 | 16.41 | 16.20 | 16.20 | 1,200 | -0.21(-1.28%) |
Sep 20, 2002 | 16.40 | 16.41 | 16.40 | 16.41 | 4,600 | +0.01(+0.06%) |
Sep 19, 2002 | 16.66 | 16.66 | 16.25 | 16.40 | 4,600 | -0.30(-1.80%) |
Sep 18, 2002 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 16.70 | 16.70 | 16.65 | 16.70 | 1,300 | +0.00(+0.00%) |
Sep 16, 2002 | 16.69 | 16.70 | 16.69 | 16.70 | 1,900 | +0.02(+0.12%) |
Sep 13, 2002 | 16.70 | 16.70 | 16.68 | 16.68 | 1,500 | -0.02(-0.12%) |
Sep 12, 2002 | 16.80 | 16.80 | 16.66 | 16.70 | 1,800 | -0.23(-1.36%) |
Sep 11, 2002 | 16.94 | 16.94 | 16.93 | 16.93 | 600 | -0.02(-0.12%) |
Sep 10, 2002 | 16.90 | 16.95 | 16.90 | 16.95 | 200 | +0.04(+0.24%) |
Sep 09, 2002 | 16.90 | 16.91 | 16.90 | 16.91 | 700 | +0.00(+0.00%) |
Sep 06, 2002 | 16.91 | 16.92 | 16.90 | 16.91 | 800 | +0.00(+0.00%) |
Sep 05, 2002 | 16.85 | 16.91 | 16.85 | 16.91 | 2,800 | +0.06(+0.36%) |
Sep 04, 2002 | 16.90 | 16.90 | 16.81 | 16.85 | 2,100 | -0.05(-0.30%) |