Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.17 | 13.30 | 13.01 | 13.20 | 498,889 | +0.09(+0.69%) |
Oct 30, 2002 | 12.86 | 13.25 | 12.86 | 13.11 | 507,671 | +0.18(+1.41%) |
Oct 29, 2002 | 12.95 | 13.01 | 12.63 | 12.92 | 275,603 | +0.06(+0.46%) |
Oct 28, 2002 | 12.93 | 13.18 | 12.72 | 12.87 | 272,354 | -0.01(-0.04%) |
Oct 25, 2002 | 12.60 | 12.99 | 12.48 | 12.87 | 528,972 | +0.31(+2.47%) |
Oct 24, 2002 | 12.76 | 13.09 | 12.47 | 12.56 | 477,775 | -0.20(-1.55%) |
Oct 23, 2002 | 12.80 | 13.00 | 12.23 | 12.76 | 615,486 | -0.18(-1.41%) |
Oct 22, 2002 | 12.86 | 13.01 | 12.66 | 12.94 | 333,153 | +0.02(+0.12%) |
Oct 21, 2002 | 12.76 | 13.09 | 12.42 | 12.92 | 277,285 | +0.14(+1.13%) |
Oct 18, 2002 | 12.59 | 12.87 | 12.48 | 12.78 | 236,739 | +0.10(+0.76%) |
Oct 17, 2002 | 12.45 | 12.76 | 12.45 | 12.68 | 238,794 | +0.35(+2.87%) |
Oct 16, 2002 | 12.52 | 12.61 | 12.25 | 12.33 | 270,172 | -0.27(-2.12%) |
Oct 15, 2002 | 12.26 | 12.66 | 12.25 | 12.60 | 560,737 | +0.54(+4.44%) |
Oct 14, 2002 | 11.80 | 12.29 | 11.70 | 12.06 | 258,413 | +0.19(+1.62%) |
Oct 11, 2002 | 11.70 | 12.21 | 11.64 | 11.87 | 306,802 | +0.26(+2.21%) |
Oct 10, 2002 | 11.18 | 11.71 | 11.05 | 11.61 | 575,311 | +0.53(+4.78%) |
Oct 09, 2002 | 11.39 | 11.45 | 11.05 | 11.08 | 505,977 | -0.42(-3.67%) |
Oct 08, 2002 | 11.08 | 11.61 | 11.01 | 11.51 | 439,323 | +0.45(+4.11%) |
Oct 07, 2002 | 11.23 | 11.46 | 10.98 | 11.05 | 543,733 | -0.27(-2.36%) |
Oct 04, 2002 | 11.35 | 11.55 | 11.20 | 11.32 | 1,832,439 | -0.03(-0.24%) |
Oct 03, 2002 | 12.04 | 12.07 | 11.31 | 11.35 | 563,166 | -0.68(-5.65%) |
Oct 02, 2002 | 12.36 | 12.42 | 11.94 | 12.03 | 967,610 | -0.55(-4.34%) |
Oct 01, 2002 | 12.04 | 12.58 | 11.88 | 12.57 | 786,265 | +0.63(+5.27%) |
Sep 30, 2002 | 11.85 | 12.04 | 11.62 | 11.94 | 419,594 | +0.02(+0.20%) |
Sep 27, 2002 | 12.24 | 12.36 | 11.85 | 11.92 | 285,507 | -0.36(-2.96%) |
Sep 26, 2002 | 11.96 | 12.34 | 11.92 | 12.28 | 343,804 | +0.42(+3.52%) |
Sep 25, 2002 | 11.73 | 11.96 | 11.59 | 11.87 | 510,474 | +0.23(+1.98%) |
Sep 24, 2002 | 11.72 | 11.87 | 11.58 | 11.63 | 260,256 | -0.18(-1.50%) |
Sep 23, 2002 | 11.80 | 11.93 | 11.72 | 11.81 | 322,690 | -0.11(-0.94%) |
Sep 20, 2002 | 11.57 | 12.03 | 11.56 | 11.92 | 339,880 | +0.35(+3.05%) |
Sep 19, 2002 | 12.01 | 12.02 | 11.57 | 11.57 | 370,710 | -0.49(-4.04%) |
Sep 18, 2002 | 12.12 | 12.16 | 11.80 | 12.06 | 336,143 | -0.13(-1.10%) |
Sep 17, 2002 | 12.28 | 12.46 | 12.10 | 12.19 | 311,178 | -0.09(-0.70%) |
Sep 16, 2002 | 12.20 | 12.33 | 12.04 | 12.28 | 398,925 | -0.03(-0.26%) |
Sep 13, 2002 | 12.10 | 12.33 | 11.90 | 12.31 | 611,893 | +0.18(+1.50%) |
Sep 12, 2002 | 12.66 | 12.66 | 12.09 | 12.13 | 520,340 | -0.54(-4.27%) |
Sep 11, 2002 | 12.86 | 13.13 | 12.66 | 12.67 | 510,797 | -0.18(-1.42%) |
Sep 10, 2002 | 13.27 | 13.37 | 12.77 | 12.85 | 830,332 | -0.44(-3.34%) |
Sep 09, 2002 | 13.27 | 13.38 | 13.12 | 13.29 | 510,661 | -0.06(-0.48%) |
Sep 06, 2002 | 13.56 | 13.56 | 13.23 | 13.36 | 724,589 | -0.03(-0.25%) |
Sep 05, 2002 | 13.49 | 13.63 | 13.38 | 13.39 | 260,345 | -0.30(-2.18%) |
Sep 04, 2002 | 13.32 | 13.69 | 13.25 | 13.69 | 297,091 | +0.37(+2.77%) |
Sep 03, 2002 | 13.67 | 13.67 | 13.32 | 13.32 | 335,024 | -0.40(-2.93%) |
Aug 30, 2002 | 13.78 | 13.91 | 13.55 | 13.72 | 349,783 | -0.03(-0.19%) |
Aug 29, 2002 | 13.59 | 13.78 | 13.41 | 13.75 | 356,695 | +0.11(+0.82%) |
Aug 28, 2002 | 13.75 | 13.75 | 13.51 | 13.64 | 238,607 | -0.12(-0.86%) |
Aug 27, 2002 | 13.86 | 13.91 | 13.70 | 13.75 | 315,776 | -0.12(-0.85%) |
Aug 26, 2002 | 13.59 | 13.90 | 13.54 | 13.87 | 18,012,354 | +0.28(+2.05%) |
Aug 23, 2002 | 13.83 | 13.83 | 13.59 | 13.59 | 191,334 | -0.21(-1.55%) |
Aug 22, 2002 | 14.08 | 14.16 | 13.81 | 13.81 | 345,065 | -0.25(-1.75%) |
Aug 21, 2002 | 13.72 | 14.10 | 13.70 | 14.05 | 256,732 | +0.32(+2.34%) |
Aug 20, 2002 | 13.73 | 14.06 | 13.71 | 13.73 | 525,796 | -0.06(-0.43%) |
Aug 16, 2002 | 13.75 | 13.88 | 13.48 | 13.79 | 280,293 | +0.07(+0.55%) |
Aug 15, 2002 | 13.67 | 13.83 | 13.48 | 13.72 | 715,075 | +0.04(+0.31%) |
Aug 14, 2002 | 13.33 | 13.67 | 12.92 | 13.67 | 342,496 | +0.42(+3.19%) |
Aug 13, 2002 | 13.54 | 13.75 | 13.19 | 13.25 | 590,474 | -0.39(-2.86%) |
Aug 12, 2002 | 13.49 | 13.67 | 13.39 | 13.64 | 363,890 | +0.45(+3.45%) |
Aug 07, 2002 | 13.09 | 13.35 | 12.94 | 13.19 | 400,046 | +0.21(+1.61%) |
Aug 06, 2002 | 12.58 | 13.15 | 12.58 | 12.98 | 414,207 | +0.49(+3.94%) |
Aug 05, 2002 | 12.82 | 12.88 | 12.45 | 12.49 | 317,962 | -0.35(-2.75%) |
Aug 02, 2002 | 12.89 | 13.10 | 12.71 | 12.84 | 383,117 | -0.21(-1.60%) |