Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 16.38 | 17.04 | 16.38 | 17.04 | 902 | +0.74(+4.57%) |
Nov 26, 2002 | 16.33 | 16.33 | 16.29 | 16.29 | 902 | -0.05(-0.28%) |
Nov 25, 2002 | 16.27 | 17.05 | 15.96 | 16.34 | 2,320 | +0.43(+2.73%) |
Nov 22, 2002 | 16.90 | 16.90 | 15.38 | 15.90 | 4,125 | -0.40(-2.43%) |
Nov 21, 2002 | 16.23 | 16.30 | 16.23 | 16.30 | 1,289 | +0.12(+0.77%) |
Nov 20, 2002 | 15.69 | 16.18 | 15.69 | 16.17 | 1,289 | +0.54(+3.47%) |
Nov 19, 2002 | 15.76 | 15.86 | 15.36 | 15.63 | 3,996 | -0.64(-3.91%) |
Nov 18, 2002 | 15.51 | 16.27 | 15.51 | 16.27 | 1,675 | +0.76(+4.90%) |
Nov 15, 2002 | 15.28 | 15.51 | 15.28 | 15.51 | 1,160 | +0.35(+2.30%) |
Nov 14, 2002 | 15.16 | 15.16 | 15.16 | 15.16 | 644 | +0.42(+2.84%) |
Nov 13, 2002 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 14.62 | 15.69 | 14.62 | 14.74 | 4,382 | +0.47(+3.26%) |
Nov 11, 2002 | 14.27 | 14.27 | 14.27 | 14.27 | 644 | +0.04(+0.27%) |
Nov 08, 2002 | 13.47 | 14.23 | 13.47 | 14.23 | 644 | +0.81(+6.01%) |
Nov 07, 2002 | 13.85 | 13.85 | 13.43 | 13.43 | 1,933 | -0.35(-2.53%) |
Nov 06, 2002 | 14.06 | 14.06 | 13.29 | 13.78 | 11,988 | -0.27(-1.93%) |
Nov 05, 2002 | 14.16 | 14.32 | 13.72 | 14.05 | 9,797 | -0.51(-3.52%) |
Nov 04, 2002 | 14.84 | 15.58 | 14.56 | 14.56 | 1,160 | -1.22(-7.71%) |
Nov 01, 2002 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 14.86 | 15.78 | 14.82 | 15.78 | 4,254 | +1.02(+6.94%) |
Oct 30, 2002 | 15.49 | 15.49 | 14.75 | 14.75 | 1,546 | -0.14(-0.94%) |
Oct 29, 2002 | 13.93 | 15.13 | 13.93 | 14.89 | 8,379 | +0.99(+7.08%) |
Oct 28, 2002 | 13.65 | 13.91 | 13.65 | 13.91 | 1,289 | +0.22(+1.59%) |
Oct 25, 2002 | 13.91 | 13.91 | 13.69 | 13.69 | 2,320 | +0.08(+0.57%) |
Oct 24, 2002 | 13.94 | 13.94 | 13.61 | 13.61 | 2,449 | -0.29(-2.06%) |
Oct 23, 2002 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 13.91 | 13.91 | 13.90 | 13.90 | 257 | -0.07(-0.50%) |
Oct 21, 2002 | 14.17 | 14.17 | 13.92 | 13.97 | 3,609 | -0.37(-2.60%) |
Oct 18, 2002 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 14.16 | 14.34 | 14.16 | 14.34 | 515 | +0.30(+2.15%) |
Oct 16, 2002 | 14.15 | 14.15 | 14.04 | 14.04 | 1,675 | +0.08(+0.56%) |
Oct 15, 2002 | 14.10 | 14.19 | 13.96 | 13.96 | 3,996 | +0.05(+0.38%) |
Oct 14, 2002 | 13.89 | 13.91 | 13.89 | 13.91 | 515 | +0.02(+0.12%) |
Oct 11, 2002 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 14.09 | 14.10 | 13.89 | 13.89 | 1,933 | +0.00(+0.00%) |
Oct 09, 2002 | 13.93 | 13.96 | 13.89 | 13.89 | 1,289 | -0.12(-0.83%) |
Oct 08, 2002 | 14.06 | 14.06 | 14.01 | 14.01 | 2,062 | -0.05(-0.33%) |
Oct 07, 2002 | 14.06 | 14.06 | 14.06 | 14.06 | 644 | -0.18(-1.25%) |
Oct 04, 2002 | 14.34 | 14.34 | 14.23 | 14.23 | 2,836 | -0.12(-0.81%) |
Oct 03, 2002 | 14.34 | 14.35 | 14.34 | 14.35 | 77,346 | +0.01(+0.05%) |
Oct 02, 2002 | 14.54 | 14.54 | 14.20 | 14.34 | 1,289 | +0.24(+1.71%) |
Oct 01, 2002 | 14.19 | 14.19 | 14.05 | 14.10 | 1,418 | -0.28(-1.94%) |
Sep 30, 2002 | 14.34 | 14.38 | 14.16 | 14.38 | 1,289 | +0.02(+0.16%) |
Sep 27, 2002 | 14.36 | 14.36 | 14.36 | 14.36 | 1,289 | +0.06(+0.43%) |
Sep 26, 2002 | 14.30 | 14.30 | 14.30 | 14.30 | 773 | -0.24(-1.65%) |
Sep 25, 2002 | 14.09 | 14.74 | 14.09 | 14.54 | 3,351 | +0.33(+2.35%) |
Sep 24, 2002 | 14.95 | 14.95 | 14.20 | 14.20 | 4,125 | -0.78(-5.18%) |
Sep 23, 2002 | 14.98 | 14.98 | 14.93 | 14.98 | 1,546 | -0.16(-1.02%) |
Sep 20, 2002 | 15.14 | 15.14 | 15.13 | 15.13 | 257 | -0.33(-2.16%) |
Sep 19, 2002 | 15.48 | 15.48 | 15.14 | 15.47 | 773 | +0.37(+2.45%) |
Sep 18, 2002 | 15.05 | 15.33 | 15.05 | 15.10 | 773 | -0.80(-5.06%) |
Sep 17, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 15.89 | 15.90 | 15.89 | 15.90 | 20,238 | +0.38(+2.45%) |
Sep 10, 2002 | 15.72 | 15.72 | 14.16 | 15.52 | 5,027 | -0.62(-3.84%) |
Sep 09, 2002 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 15.91 | 16.14 | 15.72 | 16.14 | 3,609 | +0.28(+1.78%) |
Sep 05, 2002 | 15.71 | 15.86 | 15.71 | 15.86 | 386 | +0.35(+2.23%) |
Sep 04, 2002 | 15.44 | 15.52 | 15.44 | 15.51 | 90,237 | +0.22(+1.47%) |