Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.29 | 11.45 | 11.28 | 11.28 | 54,760 | -0.13(-1.16%) |
Oct 30, 2002 | 11.42 | 11.46 | 11.29 | 11.42 | 565,915 | +0.23(+2.10%) |
Oct 29, 2002 | 11.28 | 11.37 | 11.16 | 11.18 | 173,935 | -0.26(-2.31%) |
Oct 28, 2002 | 11.63 | 11.67 | 11.37 | 11.45 | 106,858 | -0.09(-0.78%) |
Oct 25, 2002 | 11.72 | 11.72 | 11.43 | 11.54 | 67,909 | +0.08(+0.73%) |
Oct 24, 2002 | 11.40 | 11.55 | 11.36 | 11.45 | 104,194 | +0.02(+0.21%) |
Oct 23, 2002 | 11.40 | 11.45 | 11.36 | 11.43 | 237,018 | +0.07(+0.63%) |
Oct 22, 2002 | 11.40 | 11.45 | 11.31 | 11.36 | 146,305 | -0.54(-4.55%) |
Oct 21, 2002 | 11.72 | 12.08 | 11.72 | 11.90 | 162,118 | +0.00(+0.00%) |
Oct 18, 2002 | 11.79 | 11.96 | 11.79 | 11.90 | 45,772 | -0.27(-2.22%) |
Oct 17, 2002 | 12.02 | 12.17 | 11.84 | 12.17 | 79,061 | +0.15(+1.25%) |
Oct 16, 2002 | 12.02 | 12.13 | 11.99 | 12.02 | 29,460 | +0.13(+1.11%) |
Oct 15, 2002 | 11.87 | 11.97 | 11.87 | 11.88 | 70,739 | +0.02(+0.15%) |
Oct 14, 2002 | 11.99 | 12.08 | 11.87 | 11.87 | 53,429 | -0.15(-1.25%) |
Oct 11, 2002 | 11.96 | 12.02 | 11.81 | 12.02 | 83,222 | +0.19(+1.57%) |
Oct 10, 2002 | 11.84 | 11.86 | 11.60 | 11.83 | 88,549 | -0.01(-0.05%) |
Oct 09, 2002 | 12.05 | 12.07 | 11.84 | 11.84 | 161,285 | -0.24(-1.99%) |
Oct 08, 2002 | 11.93 | 12.08 | 11.86 | 12.08 | 104,028 | +0.34(+2.92%) |
Oct 07, 2002 | 11.79 | 11.80 | 11.71 | 11.73 | 70,240 | -0.12(-1.01%) |
Oct 04, 2002 | 12.00 | 12.00 | 11.73 | 11.85 | 30,126 | -0.04(-0.30%) |
Oct 03, 2002 | 11.99 | 11.99 | 11.78 | 11.89 | 62,250 | +0.11(+0.97%) |
Oct 02, 2002 | 12.41 | 12.41 | 11.78 | 11.78 | 125,333 | -0.69(-5.54%) |
Oct 01, 2002 | 12.08 | 12.47 | 12.02 | 12.47 | 140,979 | +0.39(+3.23%) |
Sep 30, 2002 | 12.14 | 12.26 | 12.08 | 12.08 | 166,112 | +0.30(+2.55%) |
Sep 27, 2002 | 12.50 | 12.50 | 11.78 | 11.78 | 499,336 | -0.81(-6.44%) |
Sep 26, 2002 | 12.51 | 12.61 | 12.44 | 12.59 | 233,023 | -0.03(-0.24%) |
Sep 25, 2002 | 12.55 | 12.62 | 12.41 | 12.62 | 109,854 | +0.06(+0.48%) |
Sep 24, 2002 | 12.59 | 12.62 | 12.47 | 12.56 | 88,715 | +0.09(+0.72%) |
Sep 23, 2002 | 12.44 | 12.47 | 12.33 | 12.47 | 101,531 | +0.03(+0.24%) |
Sep 20, 2002 | 12.41 | 12.50 | 12.29 | 12.44 | 84,720 | +0.28(+2.32%) |
Sep 19, 2002 | 12.32 | 12.33 | 12.14 | 12.15 | 73,735 | +0.02(+0.15%) |
Sep 18, 2002 | 11.97 | 12.18 | 11.93 | 12.14 | 83,056 | +0.12(+1.00%) |
Sep 17, 2002 | 12.28 | 12.28 | 12.02 | 12.02 | 52,929 | -0.24(-1.96%) |
Sep 16, 2002 | 12.44 | 12.45 | 12.26 | 12.26 | 41,944 | -0.27(-2.16%) |
Sep 13, 2002 | 12.26 | 12.53 | 12.24 | 12.53 | 24,966 | +0.33(+2.71%) |
Sep 12, 2002 | 12.32 | 12.32 | 12.20 | 12.20 | 36,950 | -0.29(-2.31%) |
Sep 11, 2002 | 12.41 | 12.73 | 12.41 | 12.48 | 46,604 | -0.22(-1.75%) |
Sep 10, 2002 | 12.50 | 12.85 | 12.48 | 12.71 | 74,234 | +0.25(+1.98%) |
Sep 09, 2002 | 12.32 | 12.47 | 12.30 | 12.46 | 88,881 | -0.08(-0.67%) |
Sep 06, 2002 | 12.38 | 12.54 | 12.38 | 12.54 | 65,246 | +0.29(+2.35%) |
Sep 05, 2002 | 12.26 | 12.29 | 12.18 | 12.26 | 116,678 | -0.01(-0.05%) |
Sep 04, 2002 | 12.29 | 12.30 | 12.08 | 12.26 | 83,056 | +0.07(+0.54%) |
Sep 03, 2002 | 12.38 | 12.38 | 12.20 | 12.20 | 42,443 | -0.17(-1.41%) |
Aug 30, 2002 | 12.30 | 12.41 | 12.30 | 12.37 | 15,812 | +0.10(+0.78%) |
Aug 29, 2002 | 12.11 | 12.32 | 12.11 | 12.27 | 76,398 | +0.25(+2.05%) |
Aug 28, 2002 | 12.09 | 12.12 | 11.97 | 12.03 | 76,065 | -0.29(-2.34%) |
Aug 27, 2002 | 12.35 | 12.39 | 12.32 | 12.32 | 84,055 | -0.05(-0.39%) |
Aug 26, 2002 | 12.32 | 12.47 | 12.32 | 12.36 | 96,704 | -0.13(-1.06%) |
Aug 23, 2002 | 12.35 | 12.52 | 12.35 | 12.50 | 173,769 | -0.04(-0.29%) |
Aug 22, 2002 | 12.56 | 12.64 | 12.48 | 12.53 | 27,962 | -0.12(-0.95%) |
Aug 21, 2002 | 12.68 | 12.71 | 12.59 | 12.65 | 466,047 | +0.04(+0.29%) |
Aug 20, 2002 | 12.65 | 12.68 | 12.62 | 12.62 | 42,610 | +0.08(+0.62%) |
Aug 16, 2002 | 12.38 | 12.68 | 12.38 | 12.54 | 39,946 | +0.04(+0.34%) |
Aug 15, 2002 | 12.47 | 12.55 | 12.44 | 12.50 | 56,258 | +0.03(+0.24%) |
Aug 14, 2002 | 12.20 | 12.47 | 12.20 | 12.47 | 82,723 | +0.16(+1.32%) |
Aug 13, 2002 | 12.22 | 12.31 | 12.20 | 12.30 | 13,981 | +0.10(+0.79%) |
Aug 12, 2002 | 12.14 | 12.24 | 12.02 | 12.21 | 55,093 | +0.01(+0.10%) |
Aug 07, 2002 | 12.08 | 12.20 | 12.06 | 12.20 | 199,734 | +0.08(+0.64%) |
Aug 06, 2002 | 11.96 | 12.12 | 11.96 | 12.12 | 55,759 | +0.28(+2.39%) |
Aug 05, 2002 | 11.93 | 11.99 | 11.82 | 11.84 | 48,602 | -0.29(-2.38%) |
Aug 02, 2002 | 12.29 | 12.29 | 12.08 | 12.12 | 48,602 | -0.19(-1.56%) |