Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.31 | 11.52 | 11.26 | 11.40 | 60,279 | +0.11(+0.97%) |
Oct 30, 2002 | 11.19 | 11.31 | 11.14 | 11.29 | 35,458 | +0.06(+0.53%) |
Oct 29, 2002 | 11.04 | 11.23 | 10.79 | 11.23 | 51,060 | +0.23(+2.11%) |
Oct 28, 2002 | 11.06 | 11.07 | 10.79 | 11.00 | 35,931 | +0.00(+0.00%) |
Oct 25, 2002 | 10.85 | 11.03 | 10.85 | 11.00 | 40,895 | +0.07(+0.62%) |
Oct 24, 2002 | 10.89 | 11.13 | 10.87 | 10.93 | 44,609 | -0.08(-0.77%) |
Oct 23, 2002 | 10.83 | 11.20 | 10.79 | 11.02 | 43,732 | +0.04(+0.35%) |
Oct 22, 2002 | 11.00 | 11.03 | 10.79 | 10.98 | 62,879 | -0.04(-0.38%) |
Oct 21, 2002 | 10.94 | 11.10 | 10.94 | 11.02 | 39,713 | -0.02(-0.19%) |
Oct 18, 2002 | 11.04 | 11.09 | 10.93 | 11.04 | 13,474 | +0.00(+0.00%) |
Oct 17, 2002 | 10.81 | 11.06 | 10.81 | 11.04 | 48,932 | +0.25(+2.35%) |
Oct 16, 2002 | 10.90 | 10.95 | 10.78 | 10.79 | 39,477 | -0.21(-1.92%) |
Oct 15, 2002 | 10.96 | 11.10 | 10.92 | 11.00 | 35,931 | +0.00(+0.00%) |
Oct 14, 2002 | 11.07 | 11.07 | 10.93 | 11.00 | 31,439 | -0.06(-0.57%) |
Oct 11, 2002 | 10.83 | 11.12 | 10.73 | 11.06 | 34,276 | +0.04(+0.35%) |
Oct 10, 2002 | 10.87 | 11.02 | 10.71 | 11.02 | 62,643 | +0.15(+1.36%) |
Oct 09, 2002 | 11.41 | 11.41 | 10.88 | 10.88 | 74,415 | -0.56(-4.91%) |
Oct 08, 2002 | 11.42 | 11.53 | 11.23 | 11.44 | 77,536 | +0.31(+2.77%) |
Oct 07, 2002 | 11.23 | 11.37 | 11.13 | 11.13 | 24,348 | -0.10(-0.91%) |
Oct 04, 2002 | 11.32 | 11.42 | 11.21 | 11.23 | 32,149 | -0.22(-1.95%) |
Oct 03, 2002 | 11.32 | 11.63 | 11.32 | 11.46 | 73,517 | +0.14(+1.23%) |
Oct 02, 2002 | 11.07 | 11.42 | 11.07 | 11.32 | 47,278 | +0.27(+2.45%) |
Oct 01, 2002 | 10.88 | 11.21 | 10.77 | 11.05 | 55,079 | +0.19(+1.75%) |
Sep 30, 2002 | 11.43 | 11.43 | 10.85 | 10.85 | 48,223 | -0.64(-5.56%) |
Sep 27, 2002 | 11.46 | 11.53 | 11.32 | 11.49 | 40,895 | -0.03(-0.29%) |
Sep 26, 2002 | 11.08 | 11.53 | 11.07 | 11.53 | 50,587 | +0.19(+1.72%) |
Sep 25, 2002 | 10.84 | 11.33 | 10.84 | 11.33 | 47,750 | +0.33(+3.03%) |
Sep 24, 2002 | 10.81 | 11.21 | 10.69 | 11.00 | 76,354 | +0.10(+0.90%) |
Sep 23, 2002 | 10.68 | 11.11 | 10.61 | 10.90 | 29,076 | +0.22(+2.10%) |
Sep 20, 2002 | 11.16 | 11.16 | 10.41 | 10.68 | 176,016 | +0.10(+0.91%) |
Sep 19, 2002 | 11.06 | 11.17 | 10.40 | 10.58 | 77,323 | -0.63(-5.61%) |
Sep 18, 2002 | 11.05 | 11.25 | 11.05 | 11.21 | 35,931 | +0.14(+1.30%) |
Sep 17, 2002 | 11.34 | 11.34 | 11.06 | 11.07 | 33,803 | +0.01(+0.11%) |
Sep 16, 2002 | 11.38 | 11.38 | 11.04 | 11.05 | 25,012 | -0.26(-2.32%) |
Sep 13, 2002 | 11.05 | 11.32 | 11.05 | 11.32 | 31,867 | +0.23(+2.10%) |
Sep 12, 2002 | 11.21 | 11.21 | 11.04 | 11.08 | 31,912 | -0.13(-1.13%) |
Sep 11, 2002 | 11.43 | 11.43 | 11.13 | 11.21 | 18,674 | -0.18(-1.56%) |
Sep 10, 2002 | 11.25 | 11.42 | 11.00 | 11.39 | 33,184 | +0.15(+1.32%) |
Sep 09, 2002 | 11.21 | 11.49 | 11.18 | 11.24 | 21,038 | -0.18(-1.59%) |
Sep 06, 2002 | 11.04 | 11.49 | 11.04 | 11.42 | 32,621 | +0.30(+2.66%) |
Sep 05, 2002 | 11.16 | 11.52 | 11.02 | 11.13 | 27,721 | -0.41(-3.52%) |
Sep 04, 2002 | 11.00 | 11.59 | 11.00 | 11.53 | 36,640 | +0.49(+4.45%) |
Sep 03, 2002 | 11.43 | 11.43 | 11.04 | 11.04 | 8,226,397 | -0.44(-3.87%) |
Aug 30, 2002 | 11.71 | 11.95 | 11.38 | 11.49 | 49,672 | -0.22(-1.91%) |
Aug 29, 2002 | 11.53 | 11.72 | 11.42 | 11.71 | 30,021 | +0.28(+2.44%) |
Aug 28, 2002 | 11.95 | 12.06 | 11.43 | 11.43 | 31,517 | -0.21(-1.78%) |
Aug 27, 2002 | 12.58 | 12.61 | 11.63 | 11.64 | 101,818 | -0.99(-7.81%) |
Aug 26, 2002 | 11.99 | 12.75 | 11.90 | 12.62 | 77,878 | +0.77(+6.46%) |
Aug 23, 2002 | 11.86 | 11.99 | 11.79 | 11.86 | 92,901 | +0.02(+0.14%) |
Aug 22, 2002 | 11.49 | 11.84 | 11.42 | 11.84 | 84,935 | +0.30(+2.60%) |
Aug 21, 2002 | 11.17 | 11.55 | 11.08 | 11.54 | 78,611 | +0.44(+3.92%) |
Aug 20, 2002 | 11.27 | 11.37 | 11.08 | 11.10 | 150,817 | +0.02(+0.19%) |
Aug 16, 2002 | 11.09 | 11.30 | 11.07 | 11.08 | 104,957 | -0.00(-0.04%) |
Aug 15, 2002 | 11.13 | 11.29 | 11.06 | 11.09 | 103,539 | -0.21(-1.84%) |
Aug 14, 2002 | 11.02 | 11.32 | 11.02 | 11.29 | 38,531 | +0.19(+1.71%) |
Aug 13, 2002 | 11.28 | 11.48 | 11.10 | 11.10 | 40,070 | -0.34(-2.99%) |