Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.83 | 12.98 | 12.72 | 12.98 | 428,055 | +0.15(+1.20%) |
Nov 27, 2002 | 12.67 | 12.83 | 12.65 | 12.83 | 841,349 | +0.15(+1.21%) |
Nov 26, 2002 | 12.46 | 12.72 | 12.42 | 12.67 | 1,827,024 | +0.17(+1.37%) |
Nov 25, 2002 | 12.42 | 12.55 | 12.38 | 12.50 | 2,100,914 | +0.08(+0.65%) |
Nov 22, 2002 | 12.33 | 12.51 | 12.33 | 12.42 | 8,129,766 | +0.04(+0.31%) |
Nov 21, 2002 | 12.38 | 12.42 | 12.19 | 12.38 | 1,147,571 | +0.00(+0.03%) |
Nov 20, 2002 | 12.46 | 12.48 | 12.21 | 12.38 | 1,174,984 | -0.04(-0.34%) |
Nov 19, 2002 | 12.40 | 12.47 | 12.40 | 12.42 | 408,842 | +0.02(+0.17%) |
Nov 18, 2002 | 12.16 | 12.51 | 12.08 | 12.40 | 1,322,823 | -0.21(-1.69%) |
Nov 15, 2002 | 12.53 | 12.74 | 12.53 | 12.61 | 491,080 | +0.08(+0.65%) |
Nov 14, 2002 | 12.29 | 12.61 | 12.25 | 12.53 | 1,235,900 | +0.05(+0.38%) |
Nov 13, 2002 | 12.44 | 12.56 | 12.42 | 12.48 | 2,202,597 | +0.13(+1.04%) |
Nov 12, 2002 | 12.41 | 12.42 | 12.27 | 12.36 | 853,767 | -0.02(-0.17%) |
Nov 11, 2002 | 12.36 | 12.38 | 12.27 | 12.38 | 308,096 | +0.02(+0.17%) |
Nov 08, 2002 | 12.38 | 12.38 | 12.27 | 12.36 | 439,535 | +0.02(+0.17%) |
Nov 07, 2002 | 12.33 | 12.39 | 12.31 | 12.33 | 626,970 | +0.02(+0.17%) |
Nov 06, 2002 | 12.44 | 12.46 | 12.31 | 12.31 | 483,114 | -0.04(-0.35%) |
Nov 05, 2002 | 12.27 | 12.40 | 12.22 | 12.36 | 225,390 | +0.06(+0.52%) |
Nov 04, 2002 | 12.29 | 12.38 | 12.25 | 12.29 | 344,412 | +0.03(+0.24%) |
Nov 01, 2002 | 12.19 | 12.30 | 12.10 | 12.26 | 210,630 | +0.12(+0.98%) |
Oct 31, 2002 | 12.10 | 12.22 | 12.06 | 12.14 | 140,342 | +0.07(+0.57%) |
Oct 30, 2002 | 12.10 | 12.10 | 12.01 | 12.07 | 346,520 | +0.02(+0.18%) |
Oct 29, 2002 | 12.21 | 12.21 | 11.95 | 12.05 | 825,886 | -0.17(-1.36%) |
Oct 28, 2002 | 12.48 | 12.50 | 12.18 | 12.22 | 484,754 | -0.20(-1.65%) |
Oct 25, 2002 | 12.33 | 12.51 | 12.33 | 12.42 | 210,161 | +0.08(+0.66%) |
Oct 24, 2002 | 12.23 | 12.38 | 12.22 | 12.34 | 161,662 | +0.13(+1.08%) |
Oct 23, 2002 | 12.16 | 12.28 | 11.98 | 12.21 | 154,868 | +0.05(+0.39%) |
Oct 22, 2002 | 12.16 | 12.25 | 12.10 | 12.16 | 417,746 | -0.03(-0.25%) |
Oct 21, 2002 | 12.29 | 12.36 | 12.19 | 12.19 | 179,703 | -0.08(-0.63%) |
Oct 18, 2002 | 12.40 | 12.46 | 12.27 | 12.27 | 157,914 | -0.11(-0.86%) |
Oct 17, 2002 | 12.38 | 12.42 | 12.27 | 12.38 | 405,094 | +0.06(+0.52%) |
Oct 16, 2002 | 12.36 | 12.36 | 12.25 | 12.31 | 198,681 | -0.04(-0.35%) |
Oct 15, 2002 | 12.08 | 12.55 | 12.08 | 12.36 | 565,117 | +0.28(+2.30%) |
Oct 14, 2002 | 12.31 | 12.31 | 12.07 | 12.08 | 89,968 | -0.19(-1.57%) |
Oct 11, 2002 | 12.16 | 12.32 | 12.15 | 12.27 | 204,772 | +0.13(+1.05%) |
Oct 10, 2002 | 11.69 | 12.14 | 11.65 | 12.14 | 772,232 | +0.39(+3.34%) |
Oct 09, 2002 | 12.10 | 12.10 | 11.75 | 11.75 | 943,736 | -0.34(-2.79%) |
Oct 08, 2002 | 12.17 | 12.19 | 11.76 | 12.09 | 456,170 | -0.08(-0.67%) |
Oct 07, 2002 | 12.34 | 12.40 | 12.14 | 12.17 | 440,941 | -0.34(-2.73%) |
Oct 04, 2002 | 12.85 | 12.85 | 12.44 | 12.51 | 310,205 | -0.27(-2.14%) |
Oct 03, 2002 | 12.89 | 12.98 | 12.77 | 12.78 | 341,600 | -0.11(-0.83%) |
Oct 02, 2002 | 13.12 | 13.12 | 12.87 | 12.89 | 289,353 | -0.23(-1.79%) |
Oct 01, 2002 | 13.25 | 13.25 | 12.98 | 13.12 | 285,604 | -0.10(-0.74%) |
Sep 30, 2002 | 13.23 | 13.29 | 13.15 | 13.22 | 428,992 | -0.03(-0.19%) |
Sep 27, 2002 | 13.24 | 13.31 | 13.21 | 13.25 | 219,299 | +0.00(+0.00%) |
Sep 26, 2002 | 13.12 | 13.25 | 13.07 | 13.25 | 215,550 | +0.19(+1.44%) |
Sep 25, 2002 | 13.21 | 13.21 | 12.95 | 13.06 | 285,604 | -0.06(-0.49%) |
Sep 24, 2002 | 13.21 | 13.23 | 13.06 | 13.12 | 358,704 | -0.06(-0.42%) |
Sep 23, 2002 | 13.17 | 13.23 | 13.14 | 13.18 | 198,915 | +0.02(+0.13%) |
Sep 20, 2002 | 13.18 | 13.23 | 13.04 | 13.16 | 489,440 | +0.03(+0.20%) |
Sep 19, 2002 | 13.19 | 13.19 | 13.06 | 13.14 | 330,120 | +0.00(+0.03%) |
Sep 18, 2002 | 13.19 | 13.19 | 13.08 | 13.13 | 470,696 | +0.01(+0.10%) |
Sep 17, 2002 | 13.11 | 13.20 | 13.08 | 13.12 | 429,460 | +0.06(+0.42%) |
Sep 16, 2002 | 13.21 | 13.27 | 13.04 | 13.06 | 167,051 | -0.12(-0.94%) |
Sep 13, 2002 | 13.10 | 13.21 | 13.07 | 13.19 | 217,893 | +0.10(+0.78%) |
Sep 12, 2002 | 13.10 | 13.15 | 13.06 | 13.09 | 626,970 | -0.02(-0.13%) |
Sep 11, 2002 | 13.15 | 13.22 | 13.10 | 13.10 | 220,704 | +0.00(+0.00%) |
Sep 10, 2002 | 13.12 | 13.14 | 13.04 | 13.10 | 207,115 | +0.03(+0.20%) |
Sep 09, 2002 | 13.06 | 13.13 | 13.02 | 13.08 | 593,466 | +0.02(+0.13%) |
Sep 06, 2002 | 13.08 | 13.15 | 12.99 | 13.06 | 107,072 | +0.02(+0.16%) |
Sep 05, 2002 | 13.06 | 13.13 | 13.02 | 13.04 | 125,347 | -0.04(-0.33%) |
Sep 04, 2002 | 13.04 | 13.12 | 13.01 | 13.08 | 805,971 | +0.11(+0.82%) |