Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.21 | 10.33 | 9.970 | 10.19 | 188,900 | +0.11(+1.10%) |
Oct 30, 2002 | 10.15 | 10.20 | 9.960 | 10.08 | 87,012 | +0.08(+0.79%) |
Oct 29, 2002 | 10.06 | 10.15 | 9.790 | 10.00 | 125,200 | -0.05(-0.50%) |
Oct 28, 2002 | 9.750 | 10.80 | 9.700 | 10.05 | 228,482 | +0.47(+4.91%) |
Oct 25, 2002 | 9.640 | 9.640 | 9.050 | 9.580 | 208,938 | -0.11(-1.14%) |
Oct 24, 2002 | 10.79 | 10.80 | 9.630 | 9.690 | 256,800 | -1.11(-10.28%) |
Oct 23, 2002 | 10.98 | 11.18 | 10.60 | 10.80 | 271,900 | -0.07(-0.64%) |
Oct 22, 2002 | 11.45 | 11.60 | 10.68 | 10.87 | 254,100 | -0.53(-4.65%) |
Oct 21, 2002 | 11.70 | 11.87 | 11.35 | 11.40 | 130,200 | -0.24(-2.06%) |
Oct 18, 2002 | 12.00 | 12.13 | 11.57 | 11.64 | 150,088 | -0.35(-2.92%) |
Oct 17, 2002 | 12.04 | 12.10 | 11.82 | 11.99 | 62,531 | -0.01(-0.08%) |
Oct 16, 2002 | 11.86 | 12.23 | 11.62 | 12.00 | 157,600 | +0.00(+0.00%) |
Oct 15, 2002 | 12.35 | 12.71 | 11.51 | 12.00 | 204,300 | -0.20(-1.64%) |
Oct 14, 2002 | 12.06 | 12.42 | 12.02 | 12.20 | 133,400 | +0.18(+1.50%) |
Oct 11, 2002 | 12.29 | 12.45 | 11.84 | 12.02 | 94,870 | -0.15(-1.23%) |
Oct 10, 2002 | 11.95 | 12.35 | 11.90 | 12.17 | 114,300 | +0.17(+1.42%) |
Oct 09, 2002 | 12.41 | 12.50 | 11.96 | 12.00 | 96,400 | -0.58(-4.60%) |
Oct 08, 2002 | 12.74 | 12.85 | 12.38 | 12.58 | 71,300 | +0.02(+0.14%) |
Oct 07, 2002 | 12.40 | 12.87 | 12.15 | 12.56 | 568,900 | +0.15(+1.21%) |
Oct 04, 2002 | 13.00 | 13.02 | 12.25 | 12.41 | 173,470 | -0.63(-4.83%) |
Oct 03, 2002 | 12.77 | 13.04 | 12.75 | 13.04 | 125,200 | +0.34(+2.68%) |
Oct 02, 2002 | 11.94 | 12.93 | 11.94 | 12.70 | 145,300 | +0.71(+5.92%) |
Oct 01, 2002 | 11.64 | 12.10 | 11.56 | 11.99 | 56,200 | +0.40(+3.45%) |
Sep 30, 2002 | 11.69 | 12.76 | 11.06 | 11.59 | 127,646 | -0.12(-1.02%) |
Sep 27, 2002 | 12.40 | 12.44 | 11.71 | 11.71 | 114,000 | -0.61(-4.95%) |
Sep 26, 2002 | 12.00 | 12.39 | 11.76 | 12.32 | 93,200 | +0.63(+5.39%) |
Sep 25, 2002 | 11.50 | 12.17 | 11.49 | 11.69 | 112,400 | +0.39(+3.45%) |
Sep 24, 2002 | 11.11 | 11.90 | 10.90 | 11.30 | 144,307 | +0.17(+1.53%) |
Sep 23, 2002 | 11.88 | 12.15 | 11.02 | 11.13 | 154,000 | -0.87(-7.25%) |
Sep 20, 2002 | 11.82 | 12.17 | 11.38 | 12.00 | 334,100 | +0.05(+0.42%) |
Sep 19, 2002 | 13.18 | 13.19 | 11.59 | 11.95 | 216,994 | -1.05(-8.08%) |
Sep 18, 2002 | 12.05 | 13.03 | 12.02 | 13.00 | 178,357 | +0.91(+7.53%) |
Sep 17, 2002 | 11.96 | 12.30 | 11.96 | 12.09 | 59,381 | +0.14(+1.17%) |
Sep 16, 2002 | 12.13 | 12.40 | 11.91 | 11.95 | 56,122 | -0.20(-1.67%) |
Sep 13, 2002 | 12.00 | 12.29 | 11.74 | 12.15 | 44,300 | +0.14(+1.19%) |
Sep 12, 2002 | 12.26 | 12.26 | 11.75 | 12.01 | 62,800 | -0.07(-0.56%) |
Sep 11, 2002 | 11.88 | 12.74 | 11.88 | 12.08 | 114,300 | +0.19(+1.58%) |
Sep 10, 2002 | 11.76 | 12.19 | 11.40 | 11.89 | 205,001 | +0.02(+0.17%) |
Sep 09, 2002 | 11.40 | 11.87 | 11.05 | 11.87 | 49,945 | +0.37(+3.22%) |
Sep 06, 2002 | 11.01 | 11.98 | 11.01 | 11.50 | 65,783 | +0.74(+6.88%) |
Sep 05, 2002 | 11.52 | 11.52 | 10.64 | 10.76 | 90,800 | -0.78(-6.76%) |
Sep 04, 2002 | 10.78 | 12.00 | 10.71 | 11.54 | 95,798 | +0.64(+5.87%) |
Sep 03, 2002 | 11.49 | 11.49 | 10.75 | 10.90 | 92,079 | -0.97(-8.17%) |
Aug 30, 2002 | 12.20 | 12.22 | 11.62 | 11.87 | 121,654 | -0.31(-2.55%) |
Aug 29, 2002 | 11.60 | 12.19 | 11.41 | 12.18 | 76,550 | +0.52(+4.46%) |
Aug 28, 2002 | 11.94 | 12.31 | 11.66 | 11.66 | 72,350 | -0.36(-3.00%) |
Aug 27, 2002 | 12.39 | 12.63 | 12.00 | 12.02 | 131,851 | -0.32(-2.59%) |
Aug 26, 2002 | 12.45 | 12.46 | 11.25 | 12.34 | 141,158 | +0.14(+1.15%) |
Aug 23, 2002 | 12.45 | 12.60 | 12.12 | 12.20 | 111,400 | -0.30(-2.40%) |
Aug 22, 2002 | 12.70 | 13.00 | 12.29 | 12.50 | 65,071 | -0.25(-1.96%) |
Aug 21, 2002 | 12.32 | 12.75 | 12.23 | 12.75 | 60,985 | +0.45(+3.66%) |
Aug 20, 2002 | 12.08 | 12.58 | 12.08 | 12.30 | 4,890,000 | -0.21(-1.68%) |
Aug 16, 2002 | 12.67 | 13.09 | 12.25 | 12.51 | 87,159 | -0.17(-1.34%) |
Aug 15, 2002 | 13.00 | 13.21 | 12.12 | 12.68 | 111,883 | -0.27(-2.08%) |
Aug 14, 2002 | 12.50 | 13.10 | 11.90 | 12.95 | 243,400 | +0.26(+2.05%) |
Aug 13, 2002 | 13.79 | 14.10 | 12.37 | 12.69 | 182,637 | -1.37(-9.74%) |
Aug 12, 2002 | 13.50 | 14.38 | 13.25 | 14.06 | 122,200 | +0.76(+5.71%) |
Aug 07, 2002 | 13.90 | 14.15 | 12.86 | 13.30 | 147,200 | -0.58(-4.18%) |
Aug 06, 2002 | 12.93 | 13.90 | 12.80 | 13.88 | 189,200 | +0.92(+7.10%) |
Aug 05, 2002 | 13.70 | 13.83 | 12.65 | 12.96 | 106,058 | -0.77(-5.61%) |
Aug 02, 2002 | 14.25 | 14.45 | 13.14 | 13.73 | 207,806 | -0.51(-3.58%) |