Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.24 | 11.45 | 11.10 | 11.45 | 227,729 | +0.20(+1.82%) |
Oct 30, 2002 | 11.36 | 11.45 | 11.10 | 11.24 | 275,401 | -0.13(-1.10%) |
Oct 29, 2002 | 11.34 | 11.46 | 11.07 | 11.37 | 313,659 | -0.01(-0.06%) |
Oct 28, 2002 | 11.63 | 11.63 | 11.33 | 11.38 | 320,187 | -0.33(-2.81%) |
Oct 25, 2002 | 11.13 | 11.70 | 11.13 | 11.70 | 337,191 | +0.55(+4.96%) |
Oct 24, 2002 | 11.62 | 11.62 | 11.03 | 11.15 | 401,563 | -0.46(-3.97%) |
Oct 23, 2002 | 11.31 | 11.63 | 11.26 | 11.61 | 469,274 | +0.24(+2.09%) |
Oct 22, 2002 | 11.49 | 11.49 | 11.26 | 11.38 | 231,980 | -0.20(-1.76%) |
Oct 21, 2002 | 11.13 | 11.58 | 11.13 | 11.58 | 369,529 | +0.38(+3.35%) |
Oct 18, 2002 | 11.40 | 11.40 | 11.00 | 11.20 | 5,769,151 | -0.24(-2.13%) |
Oct 17, 2002 | 11.33 | 11.62 | 11.33 | 11.45 | 538,808 | +0.22(+1.94%) |
Oct 16, 2002 | 11.36 | 11.53 | 11.23 | 11.23 | 512,391 | -0.46(-3.94%) |
Oct 15, 2002 | 11.33 | 11.69 | 11.33 | 11.69 | 841,840 | +0.51(+4.53%) |
Oct 14, 2002 | 11.26 | 11.53 | 11.07 | 11.18 | 743,916 | -0.22(-1.96%) |
Oct 11, 2002 | 11.36 | 11.54 | 11.20 | 11.41 | 896,343 | +0.21(+1.88%) |
Oct 10, 2002 | 11.20 | 11.29 | 10.99 | 11.20 | 587,238 | +0.00(+0.00%) |
Oct 09, 2002 | 11.26 | 11.26 | 11.05 | 11.20 | 628,685 | -0.16(-1.45%) |
Oct 08, 2002 | 11.16 | 11.40 | 11.16 | 11.36 | 678,786 | +0.18(+1.59%) |
Oct 07, 2002 | 11.26 | 11.37 | 11.11 | 11.18 | 693,057 | -0.07(-0.64%) |
Oct 04, 2002 | 11.51 | 11.62 | 11.24 | 11.26 | 344,934 | -0.22(-1.95%) |
Oct 03, 2002 | 11.47 | 11.79 | 11.30 | 11.48 | 204,197 | +0.07(+0.63%) |
Oct 02, 2002 | 11.86 | 11.86 | 11.27 | 11.41 | 527,118 | -0.49(-4.15%) |
Oct 01, 2002 | 11.55 | 11.94 | 11.45 | 11.90 | 442,858 | +0.37(+3.20%) |
Sep 30, 2002 | 11.72 | 11.72 | 11.27 | 11.53 | 730,253 | -0.19(-1.63%) |
Sep 27, 2002 | 11.76 | 11.85 | 11.50 | 11.72 | 463,353 | -0.10(-0.84%) |
Sep 26, 2002 | 11.59 | 11.84 | 11.59 | 11.82 | 468,364 | +0.23(+1.99%) |
Sep 25, 2002 | 11.40 | 11.70 | 11.40 | 11.59 | 406,269 | +0.23(+2.03%) |
Sep 24, 2002 | 11.33 | 11.40 | 11.02 | 11.36 | 984,703 | -0.01(-0.12%) |
Sep 23, 2002 | 11.56 | 11.56 | 11.27 | 11.38 | 620,942 | -0.18(-1.60%) |
Sep 20, 2002 | 11.56 | 11.65 | 11.38 | 11.56 | 528,029 | +0.06(+0.52%) |
Sep 19, 2002 | 11.53 | 11.68 | 11.20 | 11.50 | 510,873 | -0.15(-1.30%) |
Sep 18, 2002 | 11.76 | 11.76 | 11.59 | 11.65 | 628,382 | -0.13(-1.12%) |
Sep 17, 2002 | 11.79 | 11.94 | 11.66 | 11.78 | 441,036 | +0.02(+0.17%) |
Sep 16, 2002 | 11.68 | 11.79 | 11.68 | 11.76 | 384,711 | +0.07(+0.62%) |
Sep 13, 2002 | 11.79 | 11.89 | 11.66 | 11.69 | 345,997 | -0.16(-1.39%) |
Sep 12, 2002 | 11.96 | 12.03 | 11.79 | 11.86 | 536,682 | -0.16(-1.37%) |
Sep 11, 2002 | 12.05 | 12.15 | 11.99 | 12.02 | 147,113 | -0.03(-0.27%) |
Sep 10, 2002 | 11.99 | 12.15 | 11.95 | 12.05 | 253,539 | +0.07(+0.55%) |
Sep 09, 2002 | 11.98 | 12.09 | 11.75 | 11.99 | 306,220 | -0.02(-0.16%) |
Sep 06, 2002 | 11.86 | 12.03 | 11.84 | 12.01 | 212,547 | +0.21(+1.79%) |
Sep 05, 2002 | 12.16 | 12.22 | 11.79 | 11.80 | 584,809 | -0.36(-2.93%) |
Sep 04, 2002 | 12.13 | 12.28 | 11.86 | 12.15 | 339,772 | -0.02(-0.16%) |
Sep 03, 2002 | 12.32 | 12.32 | 11.97 | 12.17 | 473,070 | -0.23(-1.86%) |
Aug 30, 2002 | 12.34 | 12.55 | 12.34 | 12.40 | 515,579 | +0.05(+0.43%) |
Aug 29, 2002 | 12.30 | 12.42 | 12.09 | 12.35 | 312,900 | +0.05(+0.37%) |
Aug 28, 2002 | 12.48 | 12.51 | 12.15 | 12.30 | 131,172 | -0.24(-1.94%) |
Aug 27, 2002 | 12.65 | 12.73 | 12.49 | 12.55 | 339,924 | -0.11(-0.88%) |
Aug 26, 2002 | 12.45 | 12.66 | 12.35 | 12.66 | 250,502 | +0.20(+1.59%) |
Aug 23, 2002 | 12.74 | 12.76 | 12.42 | 12.46 | 346,452 | -0.30(-2.32%) |
Aug 22, 2002 | 12.68 | 12.83 | 12.57 | 12.76 | 352,373 | +0.05(+0.41%) |
Aug 21, 2002 | 12.49 | 12.71 | 12.35 | 12.71 | 373,324 | +0.22(+1.74%) |
Aug 20, 2002 | 12.45 | 12.50 | 12.20 | 12.49 | 347,667 | +0.25(+2.05%) |
Aug 16, 2002 | 12.58 | 12.58 | 12.02 | 12.24 | 251,565 | -0.21(-1.69%) |
Aug 15, 2002 | 12.30 | 12.48 | 12.02 | 12.45 | 274,945 | +0.16(+1.34%) |
Aug 14, 2002 | 12.22 | 12.37 | 11.86 | 12.28 | 368,466 | +0.11(+0.87%) |
Aug 13, 2002 | 12.35 | 12.41 | 12.05 | 12.18 | 419,478 | -0.18(-1.44%) |
Aug 12, 2002 | 12.40 | 12.40 | 12.08 | 12.36 | 255,816 | -0.09(-0.69%) |
Aug 07, 2002 | 12.04 | 12.45 | 11.98 | 12.44 | 418,718 | +0.24(+2.00%) |
Aug 06, 2002 | 11.84 | 12.23 | 11.84 | 12.20 | 507,078 | +0.38(+3.23%) |
Aug 05, 2002 | 12.21 | 12.22 | 11.81 | 11.82 | 386,836 | -0.42(-3.44%) |
Aug 02, 2002 | 12.48 | 12.48 | 12.00 | 12.24 | 555,660 | -0.27(-2.16%) |