Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.85 | 13.41 | 12.85 | 13.26 | 183,385 | +0.47(+3.68%) |
Oct 30, 2002 | 12.30 | 12.82 | 12.27 | 12.79 | 225,471 | +0.48(+3.94%) |
Oct 29, 2002 | 12.12 | 12.30 | 12.12 | 12.30 | 128,149 | +0.14(+1.13%) |
Oct 28, 2002 | 12.07 | 12.19 | 11.99 | 12.17 | 152,137 | +0.14(+1.19%) |
Oct 25, 2002 | 11.92 | 12.03 | 11.78 | 12.02 | 85,538 | +0.07(+0.60%) |
Oct 24, 2002 | 11.94 | 12.10 | 11.79 | 11.95 | 129,937 | -0.03(-0.28%) |
Oct 23, 2002 | 11.79 | 12.00 | 11.74 | 11.99 | 107,317 | +0.15(+1.28%) |
Oct 22, 2002 | 12.06 | 12.12 | 11.83 | 11.83 | 187,699 | -0.24(-1.97%) |
Oct 21, 2002 | 11.55 | 12.36 | 11.48 | 12.07 | 265,241 | +0.51(+4.40%) |
Oct 18, 2002 | 11.42 | 11.61 | 11.31 | 11.56 | 109,105 | +0.19(+1.63%) |
Oct 17, 2002 | 11.22 | 11.38 | 11.12 | 11.38 | 92,376 | +0.21(+1.87%) |
Oct 16, 2002 | 11.50 | 11.59 | 11.14 | 11.17 | 124,677 | -0.49(-4.24%) |
Oct 15, 2002 | 11.43 | 11.66 | 11.38 | 11.66 | 98,689 | +0.26(+2.25%) |
Oct 14, 2002 | 11.33 | 11.41 | 11.23 | 11.41 | 109,631 | +0.02(+0.17%) |
Oct 11, 2002 | 11.41 | 11.51 | 11.33 | 11.39 | 109,947 | -0.06(-0.50%) |
Oct 10, 2002 | 10.69 | 11.55 | 10.69 | 11.44 | 153,505 | +0.68(+6.31%) |
Oct 09, 2002 | 11.25 | 11.25 | 10.73 | 10.76 | 137,513 | -0.53(-4.71%) |
Oct 08, 2002 | 11.57 | 11.60 | 11.10 | 11.30 | 113,735 | -0.23(-1.98%) |
Oct 07, 2002 | 11.69 | 11.88 | 11.52 | 11.52 | 80,277 | -0.15(-1.30%) |
Oct 04, 2002 | 11.90 | 12.07 | 11.60 | 11.68 | 136,250 | -0.24(-2.03%) |
Oct 03, 2002 | 11.93 | 12.09 | 11.91 | 11.92 | 88,799 | +0.01(+0.12%) |
Oct 02, 2002 | 11.89 | 12.18 | 11.89 | 11.90 | 134,041 | -0.18(-1.46%) |
Oct 01, 2002 | 12.00 | 12.12 | 11.85 | 12.08 | 104,791 | +0.05(+0.43%) |
Sep 30, 2002 | 11.83 | 12.06 | 11.70 | 12.03 | 76,594 | +0.15(+1.28%) |
Sep 27, 2002 | 12.10 | 12.22 | 11.87 | 11.88 | 105,738 | -0.24(-2.00%) |
Sep 26, 2002 | 11.83 | 12.14 | 11.83 | 12.12 | 138,880 | +0.30(+2.57%) |
Sep 25, 2002 | 11.52 | 11.98 | 11.52 | 11.81 | 154,768 | +0.30(+2.64%) |
Sep 24, 2002 | 11.36 | 11.70 | 11.33 | 11.51 | 180,755 | +0.10(+0.87%) |
Sep 23, 2002 | 11.41 | 11.50 | 11.34 | 11.41 | 114,681 | -0.10(-0.83%) |
Sep 20, 2002 | 11.69 | 11.69 | 11.51 | 11.51 | 171,917 | +0.07(+0.62%) |
Sep 19, 2002 | 11.55 | 11.57 | 11.43 | 11.43 | 128,254 | -0.14(-1.19%) |
Sep 18, 2002 | 11.43 | 11.66 | 11.41 | 11.57 | 66,810 | +0.12(+1.08%) |
Sep 17, 2002 | 11.65 | 11.67 | 11.43 | 11.45 | 67,336 | -0.27(-2.27%) |
Sep 16, 2002 | 11.80 | 11.80 | 11.63 | 11.71 | 81,750 | -0.13(-1.12%) |
Sep 13, 2002 | 11.60 | 11.86 | 11.55 | 11.85 | 104,686 | +0.25(+2.17%) |
Sep 12, 2002 | 11.82 | 11.93 | 11.56 | 11.60 | 68,388 | -0.32(-2.67%) |
Sep 11, 2002 | 12.21 | 12.21 | 11.88 | 11.91 | 79,540 | -0.13(-1.07%) |
Sep 10, 2002 | 12.28 | 12.30 | 11.89 | 12.04 | 95,954 | -0.24(-1.97%) |
Sep 09, 2002 | 11.98 | 12.31 | 11.85 | 12.28 | 219,684 | +0.40(+3.40%) |
Sep 06, 2002 | 11.90 | 11.95 | 11.81 | 11.88 | 218,527 | -0.08(-0.68%) |
Sep 05, 2002 | 12.18 | 12.24 | 11.96 | 11.96 | 97,216 | -0.27(-2.21%) |
Sep 04, 2002 | 12.21 | 12.30 | 12.07 | 12.23 | 131,621 | +0.05(+0.43%) |
Sep 03, 2002 | 12.59 | 12.59 | 12.14 | 12.18 | 105,212 | -0.42(-3.32%) |
Aug 30, 2002 | 12.38 | 12.68 | 12.38 | 12.60 | 152,032 | +0.15(+1.18%) |
Aug 29, 2002 | 12.24 | 12.45 | 12.21 | 12.45 | 128,885 | +0.21(+1.71%) |
Aug 28, 2002 | 12.36 | 12.39 | 12.19 | 12.24 | 192,749 | -0.11(-0.92%) |
Aug 27, 2002 | 12.47 | 12.50 | 12.17 | 12.36 | 195,274 | -0.11(-0.91%) |
Aug 26, 2002 | 12.26 | 12.47 | 12.12 | 12.47 | 146,771 | +0.20(+1.67%) |
Aug 23, 2002 | 12.43 | 12.58 | 12.26 | 12.27 | 88,378 | -0.28(-2.23%) |
Aug 22, 2002 | 12.64 | 12.66 | 12.48 | 12.55 | 104,265 | -0.09(-0.71%) |
Aug 21, 2002 | 12.50 | 12.67 | 12.40 | 12.64 | 154,557 | +0.16(+1.26%) |
Aug 20, 2002 | 12.76 | 12.76 | 12.45 | 12.48 | 170,970 | -0.28(-2.20%) |
Aug 16, 2002 | 12.69 | 12.83 | 12.65 | 12.76 | 105,633 | +0.09(+0.71%) |
Aug 15, 2002 | 12.52 | 12.71 | 12.50 | 12.67 | 124,992 | +0.15(+1.22%) |
Aug 14, 2002 | 12.06 | 12.52 | 12.01 | 12.52 | 93,428 | +0.52(+4.36%) |
Aug 13, 2002 | 12.50 | 12.50 | 11.99 | 11.99 | 66,599 | -0.57(-4.54%) |
Aug 12, 2002 | 12.25 | 12.59 | 12.17 | 12.56 | 110,157 | +0.81(+6.91%) |
Aug 07, 2002 | 11.76 | 11.83 | 11.54 | 11.75 | 232,730 | -0.01(-0.08%) |
Aug 06, 2002 | 11.64 | 11.76 | 11.63 | 11.76 | 236,834 | +0.14(+1.23%) |
Aug 05, 2002 | 11.64 | 11.71 | 11.59 | 11.62 | 177,704 | -0.02(-0.20%) |
Aug 02, 2002 | 11.76 | 11.79 | 11.60 | 11.64 | 170,339 | -0.11(-0.97%) |