Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.34 | 14.34 | 13.44 | 13.96 | 18,750 | -0.27(-1.87%) |
Oct 30, 2002 | 13.18 | 14.23 | 13.18 | 14.23 | 4,206 | +1.04(+7.89%) |
Oct 29, 2002 | 12.97 | 13.19 | 12.96 | 13.19 | 1,562 | +0.07(+0.51%) |
Oct 28, 2002 | 13.31 | 13.31 | 13.06 | 13.12 | 6,250 | +0.02(+0.13%) |
Oct 25, 2002 | 13.32 | 13.32 | 12.81 | 13.10 | 12,132 | +0.16(+1.22%) |
Oct 24, 2002 | 13.06 | 13.31 | 12.90 | 12.95 | 3,382 | -0.37(-2.74%) |
Oct 23, 2002 | 13.38 | 13.38 | 12.90 | 13.31 | 3,882 | -0.07(-0.50%) |
Oct 22, 2002 | 13.10 | 13.38 | 12.98 | 13.38 | 3,519 | +0.54(+4.21%) |
Oct 21, 2002 | 12.84 | 12.84 | 12.84 | 12.84 | 600 | -0.16(-1.22%) |
Oct 18, 2002 | 13.18 | 13.19 | 12.69 | 13.00 | 1,802 | +0.30(+2.36%) |
Oct 17, 2002 | 12.52 | 13.23 | 12.52 | 12.70 | 1,562 | +0.22(+1.73%) |
Oct 16, 2002 | 12.91 | 13.19 | 12.48 | 12.48 | 3,726 | -0.42(-3.23%) |
Oct 15, 2002 | 12.11 | 13.69 | 12.11 | 12.90 | 6,490 | +0.74(+6.09%) |
Oct 14, 2002 | 11.90 | 12.27 | 11.65 | 12.16 | 3,245 | -0.37(-2.99%) |
Oct 11, 2002 | 12.81 | 12.81 | 12.28 | 12.53 | 28,726 | -0.53(-4.08%) |
Oct 10, 2002 | 13.70 | 13.86 | 12.82 | 13.06 | 3,726 | -0.89(-6.38%) |
Oct 09, 2002 | 14.56 | 14.56 | 13.95 | 13.95 | 2,403 | -0.82(-5.52%) |
Oct 08, 2002 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 15.72 | 15.72 | 14.77 | 14.77 | 1,442 | -0.38(-2.52%) |
Oct 04, 2002 | 15.24 | 15.24 | 15.14 | 15.15 | 2,524 | -0.09(-0.61%) |
Oct 03, 2002 | 16.23 | 16.23 | 15.24 | 15.24 | 1,453 | -0.35(-2.24%) |
Oct 02, 2002 | 15.37 | 16.22 | 15.34 | 15.59 | 6,113 | +0.20(+1.30%) |
Oct 01, 2002 | 15.42 | 15.68 | 15.14 | 15.39 | 9,014 | +0.20(+1.31%) |
Sep 30, 2002 | 15.48 | 15.48 | 14.86 | 15.19 | 3,846 | -0.84(-5.24%) |
Sep 27, 2002 | 16.22 | 16.96 | 15.81 | 16.03 | 6,387 | +0.47(+3.05%) |
Sep 26, 2002 | 14.98 | 16.29 | 14.81 | 15.56 | 6,043 | +0.42(+2.75%) |
Sep 25, 2002 | 14.91 | 15.14 | 14.91 | 15.14 | 1,682 | +0.77(+5.32%) |
Sep 24, 2002 | 14.23 | 14.67 | 13.64 | 14.38 | 5,492 | -0.31(-2.10%) |
Sep 23, 2002 | 14.69 | 14.69 | 14.68 | 14.68 | 1,081 | -0.41(-2.70%) |
Sep 20, 2002 | 15.64 | 15.68 | 14.85 | 15.09 | 5,649 | +0.22(+1.45%) |
Sep 19, 2002 | 15.21 | 15.21 | 14.88 | 14.88 | 2,163 | -0.39(-2.56%) |
Sep 18, 2002 | 15.27 | 15.27 | 15.27 | 15.27 | 2,644 | +0.02(+0.11%) |
Sep 17, 2002 | 14.14 | 15.29 | 14.14 | 15.25 | 15,865 | +0.02(+0.11%) |
Sep 16, 2002 | 15.73 | 15.73 | 14.37 | 15.23 | 6,490 | -0.49(-3.12%) |
Sep 13, 2002 | 16.02 | 16.02 | 15.72 | 15.72 | 841 | -0.30(-1.87%) |
Sep 12, 2002 | 16.54 | 16.96 | 16.02 | 16.02 | 2,283 | -0.70(-4.18%) |
Sep 11, 2002 | 15.86 | 16.72 | 15.86 | 16.72 | 1,201 | +0.46(+2.81%) |
Sep 10, 2002 | 16.26 | 16.27 | 16.26 | 16.27 | 1,218 | +0.32(+2.04%) |
Sep 09, 2002 | 15.94 | 15.94 | 15.94 | 15.94 | 841 | +0.09(+0.58%) |
Sep 06, 2002 | 15.85 | 15.85 | 15.85 | 15.85 | 8,413 | +0.33(+2.14%) |
Sep 05, 2002 | 15.62 | 15.80 | 14.95 | 15.52 | 8,774 | -0.08(-0.53%) |
Sep 04, 2002 | 15.60 | 15.60 | 15.52 | 15.60 | 961 | +0.12(+0.81%) |
Sep 03, 2002 | 17.40 | 17.40 | 15.43 | 15.47 | 7,932 | -1.94(-11.13%) |
Aug 30, 2002 | 17.52 | 17.52 | 17.41 | 17.41 | 2,644 | -0.12(-0.66%) |
Aug 29, 2002 | 17.45 | 17.74 | 17.24 | 17.53 | 5,769 | -0.27(-1.50%) |
Aug 28, 2002 | 18.17 | 18.17 | 17.59 | 17.80 | 1,201 | -0.50(-2.73%) |
Aug 27, 2002 | 17.70 | 18.30 | 17.64 | 18.30 | 4,567 | +0.44(+2.47%) |
Aug 26, 2002 | 17.69 | 17.85 | 17.69 | 17.85 | 360 | +0.17(+0.99%) |
Aug 23, 2002 | 17.02 | 17.85 | 17.01 | 17.68 | 3,004 | +0.62(+3.66%) |
Aug 22, 2002 | 16.75 | 17.06 | 16.75 | 17.06 | 721 | +0.17(+0.99%) |
Aug 21, 2002 | 16.64 | 17.06 | 16.64 | 16.89 | 1,442 | -0.21(-1.22%) |
Aug 20, 2002 | 16.07 | 17.43 | 16.07 | 17.10 | 2,283 | +1.29(+8.16%) |
Aug 16, 2002 | 15.68 | 16.06 | 15.27 | 15.81 | 7,091 | +0.62(+4.05%) |
Aug 15, 2002 | 15.12 | 15.52 | 15.12 | 15.19 | 600 | +0.05(+0.33%) |
Aug 14, 2002 | 15.06 | 15.31 | 15.06 | 15.14 | 841 | +0.08(+0.55%) |
Aug 13, 2002 | 15.36 | 15.36 | 15.06 | 15.06 | 25,721 | +0.00(+0.00%) |
Aug 12, 2002 | 14.98 | 15.27 | 14.98 | 15.06 | 6,250 | -0.07(-0.44%) |
Aug 07, 2002 | 14.19 | 15.13 | 14.19 | 15.13 | 3,004 | +0.37(+2.48%) |
Aug 06, 2002 | 13.98 | 14.76 | 13.98 | 14.76 | 9,014 | +0.77(+5.53%) |
Aug 05, 2002 | 14.90 | 14.90 | 13.99 | 13.99 | 5,288 | -0.87(-5.88%) |
Aug 02, 2002 | 15.96 | 16.60 | 14.85 | 14.86 | 9,735 | -0.63(-4.08%) |