Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.40 | 13.40 | 13.23 | 13.23 | 624 | -0.25(-1.85%) |
Nov 27, 2002 | 13.44 | 13.48 | 13.44 | 13.48 | 1,717 | +0.18(+1.37%) |
Nov 26, 2002 | 13.30 | 13.30 | 13.30 | 13.30 | 156 | -0.05(-0.40%) |
Nov 25, 2002 | 13.28 | 13.45 | 13.16 | 13.35 | 5,621 | +0.10(+0.77%) |
Nov 22, 2002 | 13.28 | 13.28 | 13.25 | 13.25 | 1,249 | +0.23(+1.77%) |
Nov 21, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 2,186 | +0.00(+0.00%) |
Nov 20, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 13.07 | 13.26 | 13.02 | 13.02 | 5,778 | -0.06(-0.49%) |
Nov 18, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 312 | -0.06(-0.48%) |
Nov 15, 2002 | 13.28 | 13.28 | 13.15 | 13.15 | 1,405 | -0.04(-0.29%) |
Nov 14, 2002 | 13.15 | 13.18 | 13.15 | 13.18 | 624 | +0.20(+1.58%) |
Nov 13, 2002 | 12.96 | 12.99 | 12.96 | 12.98 | 1,249 | +0.13(+1.04%) |
Nov 12, 2002 | 12.85 | 12.85 | 12.85 | 12.85 | 1,717 | -0.04(-0.29%) |
Nov 11, 2002 | 12.81 | 13.06 | 12.81 | 12.88 | 5,465 | +0.08(+0.65%) |
Nov 08, 2002 | 12.81 | 12.81 | 12.66 | 12.80 | 5,465 | +0.24(+1.94%) |
Nov 07, 2002 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 12.68 | 12.68 | 12.56 | 12.56 | 3,123 | -0.12(-0.96%) |
Nov 04, 2002 | 12.80 | 12.85 | 12.54 | 12.68 | 1,873 | +0.03(+0.25%) |
Nov 01, 2002 | 12.42 | 12.65 | 12.42 | 12.65 | 5,621 | +0.20(+1.65%) |
Oct 31, 2002 | 12.42 | 12.58 | 12.42 | 12.44 | 4,841 | -0.17(-1.32%) |
Oct 30, 2002 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 12.49 | 12.61 | 12.49 | 12.61 | 6,871 | +0.12(+0.92%) |
Oct 28, 2002 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 12.80 | 12.80 | 12.49 | 12.49 | 468 | -0.31(-2.45%) |
Oct 24, 2002 | 12.49 | 12.86 | 12.49 | 12.81 | 12,180 | +0.76(+6.33%) |
Oct 23, 2002 | 12.04 | 12.04 | 11.72 | 12.04 | 624 | -0.34(-2.74%) |
Oct 22, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 156 | +0.06(+0.47%) |
Oct 18, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 12.22 | 12.33 | 12.22 | 12.33 | 468 | +0.16(+1.32%) |
Oct 15, 2002 | 12.17 | 12.17 | 12.17 | 12.17 | 780 | +0.01(+0.05%) |
Oct 14, 2002 | 11.85 | 12.16 | 11.85 | 12.16 | 1,093 | +0.44(+3.77%) |
Oct 11, 2002 | 11.53 | 11.72 | 11.53 | 11.72 | 2,030 | +0.13(+1.16%) |
Oct 10, 2002 | 11.58 | 11.58 | 11.58 | 11.58 | 624 | +0.06(+0.56%) |
Oct 09, 2002 | 11.53 | 11.58 | 11.31 | 11.52 | 23,112 | -0.01(-0.06%) |
Oct 08, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 1,873 | -0.01(-0.06%) |
Oct 07, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 936 | -0.00(-0.01%) |
Oct 04, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 312 | +0.00(+0.01%) |
Oct 03, 2002 | 11.53 | 11.54 | 11.53 | 11.53 | 2,342 | +0.00(+0.00%) |
Oct 02, 2002 | 11.56 | 11.59 | 11.53 | 11.53 | 3,747 | +0.03(+0.22%) |
Oct 01, 2002 | 11.49 | 11.51 | 11.49 | 11.51 | 2,342 | +0.13(+1.18%) |
Sep 30, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 11.37 | 11.56 | 11.37 | 11.37 | 1,405 | -0.01(-0.06%) |
Sep 26, 2002 | 11.37 | 11.53 | 11.37 | 11.38 | 2,967 | +0.01(+0.11%) |
Sep 25, 2002 | 11.37 | 11.53 | 11.37 | 11.37 | 9,369 | -0.01(-0.06%) |
Sep 24, 2002 | 11.37 | 11.53 | 11.37 | 11.37 | 5,309 | -0.06(-0.50%) |
Sep 23, 2002 | 11.37 | 11.43 | 11.37 | 11.43 | 6,558 | +0.06(+0.56%) |
Sep 20, 2002 | 11.37 | 11.52 | 11.37 | 11.37 | 1,249 | +0.00(+0.00%) |
Sep 19, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 3,904 | +0.00(+0.00%) |
Sep 18, 2002 | 11.37 | 11.53 | 11.37 | 11.37 | 2,810 | +0.00(+0.00%) |
Sep 17, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 780 | +0.00(+0.00%) |
Sep 16, 2002 | 11.53 | 11.53 | 11.37 | 11.37 | 2,810 | -0.16(-1.39%) |
Sep 13, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 780 | +0.00(+0.00%) |
Sep 12, 2002 | 11.53 | 11.65 | 11.53 | 11.53 | 1,093 | +0.00(+0.00%) |
Sep 11, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 468 | +0.00(+0.00%) |
Sep 10, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 8,589 | +0.14(+1.24%) |
Sep 09, 2002 | 11.78 | 11.78 | 11.37 | 11.39 | 8,901 | +0.02(+0.17%) |
Sep 06, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 156,165 | -0.01(-0.06%) |
Sep 05, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 780 | +0.01(+0.06%) |
Sep 04, 2002 | 11.69 | 11.69 | 11.37 | 11.37 | 2,498 | -0.32(-2.74%) |