Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.91 | 13.02 | 12.90 | 13.00 | 44,121 | +0.10(+0.75%) |
Oct 30, 2002 | 12.93 | 12.95 | 12.89 | 12.90 | 45,152 | -0.02(-0.19%) |
Oct 29, 2002 | 12.83 | 12.93 | 12.81 | 12.93 | 48,245 | +0.05(+0.38%) |
Oct 28, 2002 | 12.93 | 12.97 | 12.85 | 12.88 | 45,771 | -0.05(-0.38%) |
Oct 25, 2002 | 12.85 | 12.97 | 12.84 | 12.93 | 69,894 | +0.07(+0.57%) |
Oct 24, 2002 | 12.80 | 12.93 | 12.68 | 12.85 | 58,142 | +0.02(+0.19%) |
Oct 23, 2002 | 12.76 | 12.88 | 12.61 | 12.83 | 35,462 | +0.02(+0.19%) |
Oct 22, 2002 | 12.93 | 12.95 | 12.73 | 12.80 | 47,627 | -0.19(-1.49%) |
Oct 21, 2002 | 13.00 | 13.08 | 12.80 | 13.00 | 65,976 | +0.02(+0.15%) |
Oct 18, 2002 | 13.07 | 13.14 | 12.95 | 12.98 | 79,790 | -0.07(-0.52%) |
Oct 17, 2002 | 12.55 | 13.12 | 12.55 | 13.05 | 61,647 | +0.57(+4.59%) |
Oct 16, 2002 | 12.31 | 12.49 | 12.27 | 12.47 | 53,812 | +0.16(+1.34%) |
Oct 15, 2002 | 11.76 | 12.31 | 11.76 | 12.31 | 51,956 | +0.55(+4.66%) |
Oct 14, 2002 | 11.96 | 11.96 | 11.73 | 11.76 | 24,122 | -0.15(-1.22%) |
Oct 11, 2002 | 11.91 | 12.13 | 11.91 | 11.91 | 45,771 | +0.05(+0.41%) |
Oct 10, 2002 | 11.54 | 11.86 | 11.30 | 11.86 | 134,633 | +0.25(+2.13%) |
Oct 09, 2002 | 11.64 | 11.67 | 11.49 | 11.61 | 118,758 | -0.12(-0.99%) |
Oct 08, 2002 | 11.69 | 11.74 | 11.46 | 11.73 | 138,551 | -0.15(-1.23%) |
Oct 07, 2002 | 12.30 | 12.30 | 11.83 | 11.87 | 60,822 | -0.42(-3.43%) |
Oct 04, 2002 | 12.39 | 12.42 | 12.27 | 12.30 | 39,173 | -0.07(-0.55%) |
Oct 03, 2002 | 12.42 | 12.42 | 12.25 | 12.36 | 55,667 | -0.02(-0.20%) |
Oct 02, 2002 | 12.47 | 12.47 | 12.39 | 12.39 | 36,493 | -0.09(-0.70%) |
Oct 01, 2002 | 12.56 | 12.56 | 12.25 | 12.47 | 115,459 | -0.11(-0.89%) |
Sep 30, 2002 | 12.61 | 12.66 | 12.56 | 12.59 | 73,605 | -0.02(-0.19%) |
Sep 27, 2002 | 12.74 | 12.74 | 12.56 | 12.61 | 30,514 | -0.12(-0.95%) |
Sep 26, 2002 | 12.71 | 12.75 | 12.66 | 12.73 | 6,082,237 | +0.02(+0.19%) |
Sep 25, 2002 | 12.76 | 12.76 | 12.66 | 12.71 | 27,009 | +0.00(+0.04%) |
Sep 24, 2002 | 12.72 | 12.72 | 12.49 | 12.70 | 50,925 | -0.05(-0.42%) |
Sep 23, 2002 | 12.78 | 12.78 | 12.69 | 12.76 | 78,966 | -0.03(-0.27%) |
Sep 20, 2002 | 12.68 | 12.82 | 12.68 | 12.79 | 77,935 | -0.04(-0.30%) |
Sep 19, 2002 | 13.12 | 13.18 | 12.83 | 12.83 | 139,376 | -0.33(-2.51%) |
Sep 18, 2002 | 13.10 | 13.21 | 13.05 | 13.16 | 34,431 | +0.09(+0.67%) |
Sep 17, 2002 | 13.19 | 13.19 | 12.97 | 13.07 | 74,842 | -0.09(-0.70%) |
Sep 16, 2002 | 13.22 | 13.24 | 13.12 | 13.16 | 39,586 | -0.01(-0.07%) |
Sep 13, 2002 | 13.14 | 13.26 | 13.13 | 13.17 | 43,503 | +0.01(+0.07%) |
Sep 12, 2002 | 13.24 | 13.29 | 13.14 | 13.16 | 38,555 | -0.33(-2.41%) |
Sep 11, 2002 | 13.53 | 13.56 | 13.48 | 13.49 | 18,968 | -0.07(-0.50%) |
Sep 10, 2002 | 13.44 | 13.57 | 13.44 | 13.56 | 64,327 | +0.10(+0.72%) |
Sep 09, 2002 | 13.54 | 13.58 | 13.45 | 13.46 | 93,192 | -0.12(-0.86%) |
Sep 06, 2002 | 13.39 | 13.58 | 13.39 | 13.58 | 39,998 | +0.16(+1.23%) |
Sep 05, 2002 | 13.53 | 13.53 | 13.29 | 13.41 | 67,832 | -0.05(-0.36%) |
Sep 04, 2002 | 13.22 | 13.47 | 13.19 | 13.46 | 57,729 | +0.29(+2.21%) |
Sep 03, 2002 | 13.00 | 13.17 | 12.95 | 13.17 | 76,698 | +0.17(+1.31%) |
Aug 30, 2002 | 13.14 | 13.19 | 13.00 | 13.00 | 21,030 | -0.14(-1.07%) |
Aug 29, 2002 | 13.11 | 13.33 | 13.09 | 13.14 | 33,813 | +0.04(+0.30%) |
Aug 28, 2002 | 13.05 | 13.22 | 13.05 | 13.10 | 28,246 | +0.00(+0.04%) |
Aug 27, 2002 | 13.33 | 13.33 | 13.10 | 13.10 | 33,606 | -0.15(-1.10%) |
Aug 26, 2002 | 12.89 | 13.24 | 12.86 | 13.24 | 29,689 | +0.39(+3.06%) |
Aug 23, 2002 | 12.97 | 13.02 | 12.71 | 12.85 | 88,037 | -0.24(-1.85%) |
Aug 22, 2002 | 13.34 | 13.39 | 13.04 | 13.09 | 56,905 | -0.25(-1.85%) |
Aug 21, 2002 | 13.29 | 13.34 | 13.17 | 13.34 | 34,019 | +0.15(+1.10%) |
Aug 20, 2002 | 13.27 | 13.27 | 13.03 | 13.19 | 33,194 | +0.01(+0.11%) |
Aug 16, 2002 | 13.34 | 13.34 | 13.12 | 13.18 | 57,935 | -0.23(-1.74%) |
Aug 15, 2002 | 13.14 | 13.41 | 12.93 | 13.41 | 71,543 | +0.30(+2.29%) |
Aug 14, 2002 | 12.69 | 13.28 | 12.63 | 13.11 | 108,037 | +0.42(+3.33%) |
Aug 13, 2002 | 12.61 | 12.80 | 12.61 | 12.69 | 42,472 | +0.08(+0.62%) |
Aug 12, 2002 | 12.63 | 12.71 | 12.52 | 12.61 | 41,647 | +0.01(+0.12%) |
Aug 07, 2002 | 12.61 | 12.72 | 12.46 | 12.60 | 59,379 | -0.06(-0.46%) |
Aug 06, 2002 | 12.70 | 12.80 | 12.56 | 12.65 | 67,420 | +0.00(+0.00%) |
Aug 05, 2002 | 12.90 | 12.95 | 12.59 | 12.65 | 94,841 | -0.25(-1.92%) |
Aug 02, 2002 | 13.14 | 13.14 | 12.90 | 12.90 | 64,121 | -0.29(-2.21%) |