Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.31 | 11.52 | 11.25 | 11.40 | 60,304 | +0.11(+0.97%) |
Oct 30, 2002 | 11.19 | 11.31 | 11.13 | 11.29 | 35,473 | +0.06(+0.53%) |
Oct 29, 2002 | 11.04 | 11.23 | 10.79 | 11.23 | 51,081 | +0.23(+2.11%) |
Oct 28, 2002 | 11.06 | 11.06 | 10.78 | 10.99 | 35,946 | +0.00(+0.00%) |
Oct 25, 2002 | 10.85 | 11.02 | 10.85 | 10.99 | 40,912 | +0.07(+0.62%) |
Oct 24, 2002 | 10.88 | 11.13 | 10.87 | 10.93 | 44,627 | -0.08(-0.77%) |
Oct 23, 2002 | 10.83 | 11.19 | 10.78 | 11.01 | 43,750 | +0.04(+0.35%) |
Oct 22, 2002 | 10.99 | 11.03 | 10.79 | 10.97 | 62,905 | -0.04(-0.38%) |
Oct 21, 2002 | 10.94 | 11.09 | 10.94 | 11.02 | 39,729 | -0.02(-0.19%) |
Oct 18, 2002 | 11.03 | 11.09 | 10.93 | 11.04 | 13,479 | +0.00(+0.00%) |
Oct 17, 2002 | 10.81 | 11.06 | 10.81 | 11.04 | 48,952 | +0.25(+2.35%) |
Oct 16, 2002 | 10.89 | 10.94 | 10.77 | 10.78 | 39,493 | -0.21(-1.92%) |
Oct 15, 2002 | 10.95 | 11.09 | 10.91 | 10.99 | 35,946 | +0.00(+0.00%) |
Oct 14, 2002 | 11.06 | 11.07 | 10.93 | 10.99 | 31,452 | -0.06(-0.57%) |
Oct 11, 2002 | 10.83 | 11.11 | 10.72 | 11.06 | 34,290 | +0.04(+0.35%) |
Oct 10, 2002 | 10.87 | 11.02 | 10.71 | 11.02 | 62,669 | +0.15(+1.36%) |
Oct 09, 2002 | 11.40 | 11.40 | 10.87 | 10.87 | 74,446 | -0.56(-4.91%) |
Oct 08, 2002 | 11.41 | 11.53 | 11.23 | 11.43 | 77,567 | +0.31(+2.77%) |
Oct 07, 2002 | 11.23 | 11.36 | 11.13 | 11.13 | 24,358 | -0.10(-0.91%) |
Oct 04, 2002 | 11.32 | 11.41 | 11.21 | 11.23 | 32,162 | -0.22(-1.95%) |
Oct 03, 2002 | 11.32 | 11.63 | 11.32 | 11.45 | 73,547 | +0.14(+1.23%) |
Oct 02, 2002 | 11.07 | 11.42 | 11.07 | 11.31 | 47,297 | +0.27(+2.45%) |
Oct 01, 2002 | 10.87 | 11.21 | 10.77 | 11.04 | 55,101 | +0.19(+1.75%) |
Sep 30, 2002 | 11.42 | 11.42 | 10.85 | 10.85 | 48,243 | -0.64(-5.56%) |
Sep 27, 2002 | 11.46 | 11.52 | 11.32 | 11.49 | 40,912 | -0.03(-0.29%) |
Sep 26, 2002 | 11.07 | 11.52 | 11.07 | 11.52 | 50,608 | +0.19(+1.72%) |
Sep 25, 2002 | 10.83 | 11.33 | 10.83 | 11.33 | 47,770 | +0.33(+3.03%) |
Sep 24, 2002 | 10.80 | 11.20 | 10.68 | 10.99 | 76,385 | +0.10(+0.90%) |
Sep 23, 2002 | 10.68 | 11.10 | 10.61 | 10.90 | 29,087 | +0.22(+2.10%) |
Sep 20, 2002 | 11.16 | 11.16 | 10.41 | 10.67 | 176,088 | +0.10(+0.91%) |
Sep 19, 2002 | 11.05 | 11.16 | 10.39 | 10.58 | 77,355 | -0.63(-5.61%) |
Sep 18, 2002 | 11.04 | 11.25 | 11.04 | 11.21 | 35,946 | +0.14(+1.30%) |
Sep 17, 2002 | 11.33 | 11.33 | 11.06 | 11.06 | 33,817 | +0.01(+0.11%) |
Sep 16, 2002 | 11.37 | 11.37 | 11.04 | 11.05 | 25,022 | -0.26(-2.32%) |
Sep 13, 2002 | 11.04 | 11.32 | 11.04 | 11.31 | 31,880 | +0.23(+2.10%) |
Sep 12, 2002 | 11.21 | 11.21 | 11.04 | 11.08 | 31,925 | -0.13(-1.13%) |
Sep 11, 2002 | 11.42 | 11.42 | 11.13 | 11.21 | 18,682 | -0.18(-1.56%) |
Sep 10, 2002 | 11.25 | 11.42 | 10.99 | 11.38 | 33,198 | +0.15(+1.32%) |
Sep 09, 2002 | 11.21 | 11.48 | 11.18 | 11.24 | 21,047 | -0.18(-1.59%) |
Sep 06, 2002 | 11.04 | 11.48 | 11.04 | 11.42 | 32,635 | +0.30(+2.66%) |
Sep 05, 2002 | 11.15 | 11.52 | 11.02 | 11.12 | 27,732 | -0.41(-3.52%) |
Sep 04, 2002 | 11.00 | 11.59 | 11.00 | 11.53 | 36,655 | +0.49(+4.44%) |
Sep 03, 2002 | 11.43 | 11.43 | 11.04 | 11.04 | 8,229,766 | -0.44(-3.87%) |
Aug 30, 2002 | 11.71 | 11.95 | 11.37 | 11.48 | 49,693 | -0.22(-1.91%) |
Aug 29, 2002 | 11.53 | 11.71 | 11.42 | 11.70 | 30,033 | +0.28(+2.44%) |
Aug 28, 2002 | 11.95 | 12.05 | 11.42 | 11.43 | 31,530 | -0.21(-1.78%) |
Aug 27, 2002 | 12.58 | 12.60 | 11.63 | 11.63 | 101,859 | -0.99(-7.81%) |
Aug 26, 2002 | 11.98 | 12.74 | 11.89 | 12.62 | 77,910 | +0.77(+6.46%) |
Aug 23, 2002 | 11.86 | 11.99 | 11.78 | 11.85 | 92,939 | +0.02(+0.14%) |
Aug 22, 2002 | 11.48 | 11.84 | 11.42 | 11.84 | 84,969 | +0.30(+2.60%) |
Aug 21, 2002 | 11.17 | 11.54 | 11.07 | 11.54 | 78,643 | +0.44(+3.92%) |
Aug 20, 2002 | 11.27 | 11.37 | 11.08 | 11.10 | 150,879 | +0.02(+0.19%) |
Aug 16, 2002 | 11.08 | 11.30 | 11.06 | 11.08 | 105,000 | -0.00(-0.04%) |
Aug 15, 2002 | 11.12 | 11.29 | 11.06 | 11.08 | 103,581 | -0.21(-1.84%) |
Aug 14, 2002 | 11.02 | 11.31 | 11.02 | 11.29 | 38,547 | +0.19(+1.71%) |
Aug 13, 2002 | 11.27 | 11.48 | 11.10 | 11.10 | 40,087 | -0.34(-2.99%) |