Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.49 | 12.86 | 12.33 | 12.53 | 1,129,186 | -0.19(-1.47%) |
Oct 30, 2002 | 12.45 | 12.83 | 12.38 | 12.71 | 1,608,514 | +0.11(+0.89%) |
Oct 29, 2002 | 12.56 | 12.68 | 12.20 | 12.60 | 1,071,587 | -0.25(-1.93%) |
Oct 28, 2002 | 13.21 | 13.21 | 12.65 | 12.85 | 1,152,786 | -0.36(-2.73%) |
Oct 25, 2002 | 13.21 | 13.40 | 12.79 | 13.21 | 1,393,983 | -0.01(-0.11%) |
Oct 24, 2002 | 12.30 | 13.61 | 12.21 | 13.22 | 3,107,297 | +0.98(+7.96%) |
Oct 23, 2002 | 12.08 | 12.31 | 12.00 | 12.25 | 959,055 | +0.10(+0.80%) |
Oct 22, 2002 | 12.08 | 12.28 | 11.84 | 12.15 | 1,756,646 | -0.15(-1.22%) |
Oct 21, 2002 | 11.59 | 12.38 | 11.51 | 12.30 | 1,119,187 | +0.51(+4.33%) |
Oct 18, 2002 | 11.66 | 12.00 | 11.26 | 11.79 | 2,377,439 | +0.13(+1.09%) |
Oct 17, 2002 | 11.93 | 11.93 | 11.25 | 11.66 | 3,291,561 | +1.31(+12.68%) |
Oct 16, 2002 | 10.88 | 10.88 | 10.15 | 10.35 | 3,119,297 | -0.56(-5.15%) |
Oct 15, 2002 | 10.13 | 11.03 | 10.07 | 10.91 | 2,152,508 | +1.02(+10.31%) |
Oct 14, 2002 | 9.773 | 10.06 | 9.660 | 9.893 | 927,989 | +0.10(+1.00%) |
Oct 11, 2002 | 9.713 | 10.02 | 9.525 | 9.795 | 1,742,646 | +0.44(+4.73%) |
Oct 10, 2002 | 9.188 | 9.428 | 8.955 | 9.353 | 1,682,113 | +0.31(+3.40%) |
Oct 09, 2002 | 9.488 | 9.488 | 9.000 | 9.045 | 1,531,582 | -0.44(-4.66%) |
Oct 08, 2002 | 9.165 | 9.563 | 9.000 | 9.488 | 2,964,099 | +0.32(+3.52%) |
Oct 07, 2002 | 9.855 | 9.870 | 9.053 | 9.165 | 1,750,379 | -0.71(-7.14%) |
Oct 04, 2002 | 10.94 | 10.96 | 9.750 | 9.870 | 1,705,313 | -1.07(-9.80%) |
Oct 03, 2002 | 10.80 | 11.10 | 10.64 | 10.94 | 1,323,184 | +0.33(+3.11%) |
Oct 02, 2002 | 11.55 | 11.70 | 10.61 | 10.61 | 1,479,982 | -1.12(-9.58%) |
Oct 01, 2002 | 11.90 | 11.90 | 11.21 | 11.74 | 1,592,514 | -0.16(-1.39%) |
Sep 30, 2002 | 12.15 | 12.15 | 11.63 | 11.90 | 6,986,585 | -0.34(-2.76%) |
Sep 27, 2002 | 12.65 | 12.65 | 12.12 | 12.24 | 901,722 | -0.40(-3.20%) |
Sep 26, 2002 | 12.00 | 12.69 | 11.99 | 12.65 | 10,373,213 | +0.61(+5.05%) |
Sep 25, 2002 | 11.86 | 12.08 | 11.71 | 12.04 | 863,323 | +0.29(+2.49%) |
Sep 24, 2002 | 12.14 | 12.14 | 11.53 | 11.75 | 1,303,984 | -0.54(-4.40%) |
Sep 23, 2002 | 12.38 | 12.49 | 12.11 | 12.29 | 612,526 | -0.21(-1.68%) |
Sep 20, 2002 | 12.34 | 12.60 | 12.26 | 12.50 | 1,172,253 | +0.41(+3.41%) |
Sep 19, 2002 | 12.38 | 12.56 | 12.08 | 12.08 | 844,390 | -0.41(-3.30%) |
Sep 18, 2002 | 12.56 | 12.68 | 12.38 | 12.50 | 488,261 | -0.10(-0.83%) |
Sep 17, 2002 | 12.75 | 12.82 | 12.45 | 12.60 | 932,922 | +0.07(+0.60%) |
Sep 16, 2002 | 12.53 | 12.71 | 12.38 | 12.53 | 710,525 | -0.05(-0.42%) |
Sep 13, 2002 | 12.53 | 12.68 | 12.23 | 12.58 | 562,126 | +0.00(+0.00%) |
Sep 12, 2002 | 12.89 | 12.89 | 12.43 | 12.58 | 758,924 | -0.40(-3.06%) |
Sep 11, 2002 | 12.98 | 13.08 | 12.81 | 12.98 | 550,793 | +0.12(+0.93%) |
Sep 10, 2002 | 12.87 | 13.21 | 12.75 | 12.86 | 868,389 | +0.01(+0.06%) |
Sep 09, 2002 | 12.75 | 12.90 | 12.19 | 12.85 | 925,989 | +0.09(+0.71%) |
Sep 06, 2002 | 12.26 | 12.85 | 12.08 | 12.76 | 1,045,321 | +0.76(+6.31%) |
Sep 05, 2002 | 12.53 | 12.53 | 11.84 | 12.00 | 847,723 | -0.61(-4.82%) |
Sep 04, 2002 | 12.41 | 12.83 | 12.26 | 12.61 | 845,990 | +0.17(+1.39%) |
Sep 03, 2002 | 12.80 | 12.80 | 12.06 | 12.44 | 1,371,984 | -0.56(-4.27%) |
Aug 30, 2002 | 13.07 | 13.31 | 12.94 | 12.99 | 745,058 | -0.06(-0.46%) |
Aug 29, 2002 | 13.05 | 13.34 | 12.83 | 13.05 | 894,522 | -0.27(-2.03%) |
Aug 28, 2002 | 13.60 | 13.61 | 13.20 | 13.32 | 696,525 | -0.31(-2.31%) |
Aug 27, 2002 | 13.99 | 14.03 | 13.43 | 13.64 | 857,990 | -0.24(-1.73%) |
Aug 26, 2002 | 13.75 | 14.03 | 13.54 | 13.88 | 583,459 | +0.16(+1.20%) |
Aug 23, 2002 | 13.95 | 14.03 | 13.64 | 13.71 | 735,191 | -0.43(-3.02%) |
Aug 22, 2002 | 13.61 | 14.18 | 13.52 | 14.14 | 776,657 | +0.64(+4.72%) |
Aug 21, 2002 | 13.76 | 13.76 | 13.28 | 13.50 | 1,150,253 | -0.04(-0.33%) |
Aug 20, 2002 | 13.65 | 13.80 | 13.46 | 13.55 | 1,029,188 | +0.04(+0.33%) |
Aug 16, 2002 | 13.61 | 13.63 | 13.35 | 13.50 | 1,050,787 | -0.15(-1.10%) |
Aug 15, 2002 | 13.31 | 13.74 | 13.31 | 13.65 | 1,539,715 | +0.43(+3.23%) |
Aug 14, 2002 | 13.24 | 13.31 | 12.70 | 13.22 | 1,228,652 | -0.01(-0.06%) |
Aug 13, 2002 | 13.39 | 13.63 | 13.13 | 13.23 | 906,256 | -0.12(-0.90%) |
Aug 12, 2002 | 13.46 | 13.46 | 12.94 | 13.35 | 1,173,853 | +0.22(+1.71%) |
Aug 07, 2002 | 13.50 | 13.70 | 12.81 | 13.13 | 2,007,976 | -0.35(-2.62%) |
Aug 06, 2002 | 13.01 | 14.06 | 13.01 | 13.48 | 1,070,920 | +0.56(+4.30%) |
Aug 05, 2002 | 13.46 | 13.50 | 12.92 | 12.92 | 1,450,516 | -0.53(-3.96%) |
Aug 02, 2002 | 14.65 | 14.70 | 13.40 | 13.46 | 1,696,113 | -1.13(-7.76%) |