Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.79 | 12.87 | 12.72 | 12.76 | 162,485 | +0.05(+0.41%) |
Oct 30, 2002 | 12.66 | 12.75 | 12.63 | 12.71 | 220,335 | +0.05(+0.38%) |
Oct 29, 2002 | 12.78 | 12.78 | 12.53 | 12.66 | 228,876 | -0.20(-1.58%) |
Oct 28, 2002 | 12.86 | 12.96 | 12.79 | 12.86 | 210,240 | +0.09(+0.67%) |
Oct 25, 2002 | 12.36 | 12.87 | 12.33 | 12.78 | 240,718 | +0.34(+2.76%) |
Oct 24, 2002 | 12.28 | 12.50 | 12.28 | 12.43 | 93,763 | +0.22(+1.80%) |
Oct 23, 2002 | 12.19 | 12.29 | 12.13 | 12.21 | 78,039 | +0.02(+0.17%) |
Oct 22, 2002 | 12.33 | 12.33 | 12.14 | 12.19 | 173,162 | -0.10(-0.84%) |
Oct 21, 2002 | 12.24 | 12.32 | 12.21 | 12.29 | 111,041 | +0.02(+0.14%) |
Oct 18, 2002 | 12.38 | 12.44 | 12.24 | 12.28 | 140,548 | -0.05(-0.42%) |
Oct 17, 2002 | 12.29 | 12.43 | 12.23 | 12.33 | 218,005 | +0.26(+2.19%) |
Oct 16, 2002 | 12.17 | 12.27 | 11.96 | 12.06 | 161,902 | -0.14(-1.18%) |
Oct 15, 2002 | 11.84 | 12.35 | 11.84 | 12.21 | 288,280 | +0.38(+3.19%) |
Oct 14, 2002 | 11.99 | 12.11 | 11.83 | 11.83 | 175,880 | -0.24(-1.96%) |
Oct 11, 2002 | 12.14 | 12.41 | 12.12 | 12.07 | 312,740 | -0.07(-0.59%) |
Oct 10, 2002 | 11.74 | 12.14 | 11.44 | 12.14 | 303,228 | +0.31(+2.61%) |
Oct 09, 2002 | 12.11 | 12.11 | 11.83 | 11.83 | 242,660 | -0.27(-2.24%) |
Oct 08, 2002 | 12.17 | 12.22 | 11.83 | 12.10 | 291,386 | -0.15(-1.23%) |
Oct 07, 2002 | 12.52 | 12.52 | 12.19 | 12.25 | 293,133 | -0.26(-2.11%) |
Oct 04, 2002 | 12.75 | 12.75 | 12.52 | 12.52 | 170,638 | -0.22(-1.73%) |
Oct 03, 2002 | 12.55 | 12.74 | 12.53 | 12.74 | 135,307 | +0.13(+1.06%) |
Oct 02, 2002 | 12.67 | 12.78 | 12.53 | 12.60 | 159,767 | -0.03(-0.27%) |
Oct 01, 2002 | 12.52 | 12.68 | 12.47 | 12.64 | 235,671 | +0.07(+0.55%) |
Sep 30, 2002 | 12.62 | 12.65 | 12.38 | 12.57 | 253,337 | -0.10(-0.81%) |
Sep 27, 2002 | 12.90 | 12.90 | 12.67 | 12.67 | 109,488 | -0.27(-2.12%) |
Sep 26, 2002 | 12.69 | 12.95 | 12.64 | 12.95 | 58,238 | +0.29(+2.31%) |
Sep 25, 2002 | 12.64 | 12.69 | 12.60 | 12.65 | 38,825 | +0.03(+0.27%) |
Sep 24, 2002 | 12.69 | 12.72 | 12.57 | 12.62 | 250,813 | -0.07(-0.54%) |
Sep 23, 2002 | 12.74 | 12.74 | 12.64 | 12.69 | 129,289 | -0.03(-0.24%) |
Sep 20, 2002 | 12.71 | 12.74 | 12.62 | 12.72 | 143,848 | +0.05(+0.38%) |
Sep 19, 2002 | 12.65 | 12.71 | 12.65 | 12.67 | 390,973 | -0.06(-0.46%) |
Sep 18, 2002 | 12.88 | 12.91 | 12.69 | 12.73 | 370,784 | -0.20(-1.54%) |
Sep 17, 2002 | 13.03 | 13.05 | 12.92 | 12.93 | 321,476 | -0.09(-0.66%) |
Sep 16, 2002 | 13.08 | 13.10 | 12.95 | 13.02 | 757,099 | -0.03(-0.24%) |
Sep 13, 2002 | 13.05 | 13.13 | 12.93 | 13.05 | 221,694 | -0.02(-0.13%) |
Sep 12, 2002 | 13.34 | 13.34 | 13.04 | 13.06 | 251,589 | -0.21(-1.55%) |
Sep 11, 2002 | 13.26 | 13.34 | 13.18 | 13.27 | 110,652 | +0.07(+0.49%) |
Sep 10, 2002 | 13.20 | 13.46 | 13.16 | 13.20 | 272,361 | +0.05(+0.39%) |
Sep 09, 2002 | 13.12 | 13.15 | 13.00 | 13.15 | 149,866 | +0.03(+0.26%) |
Sep 06, 2002 | 13.02 | 13.12 | 12.92 | 13.12 | 108,711 | +0.15(+1.19%) |
Sep 05, 2002 | 13.10 | 13.14 | 12.90 | 12.96 | 203,252 | -0.12(-0.92%) |
Sep 04, 2002 | 13.02 | 13.14 | 13.02 | 13.08 | 238,195 | +0.10(+0.79%) |
Sep 03, 2002 | 13.12 | 13.16 | 12.98 | 12.98 | 131,424 | -0.17(-1.31%) |
Aug 30, 2002 | 13.12 | 13.21 | 13.05 | 13.15 | 221,305 | -0.04(-0.31%) |
Aug 29, 2002 | 13.11 | 13.21 | 13.08 | 13.19 | 168,309 | +0.08(+0.58%) |
Aug 28, 2002 | 13.03 | 13.13 | 12.93 | 13.12 | 282,650 | +0.14(+1.08%) |
Aug 27, 2002 | 12.91 | 13.02 | 12.90 | 12.98 | 171,997 | +0.05(+0.42%) |
Aug 26, 2002 | 12.86 | 12.93 | 12.81 | 12.92 | 582,384 | +0.09(+0.70%) |
Aug 23, 2002 | 12.80 | 12.87 | 12.76 | 12.83 | 153,749 | +0.02(+0.19%) |
Aug 22, 2002 | 12.76 | 12.84 | 12.64 | 12.81 | 173,162 | +0.10(+0.78%) |
Aug 21, 2002 | 12.53 | 12.71 | 12.53 | 12.71 | 172,385 | +0.19(+1.51%) |
Aug 20, 2002 | 12.60 | 12.72 | 12.48 | 12.52 | 236,642 | -0.14(-1.08%) |
Aug 16, 2002 | 12.43 | 12.67 | 12.40 | 12.66 | 137,830 | +0.23(+1.82%) |
Aug 15, 2002 | 12.43 | 12.47 | 12.28 | 12.43 | 179,568 | +0.07(+0.55%) |
Aug 14, 2002 | 12.19 | 12.45 | 12.16 | 12.36 | 253,725 | +0.21(+1.70%) |
Aug 13, 2002 | 12.39 | 12.52 | 12.16 | 12.16 | 234,118 | -0.24(-1.94%) |
Aug 12, 2002 | 12.14 | 12.40 | 12.14 | 12.40 | 187,139 | -0.14(-1.10%) |
Aug 07, 2002 | 12.16 | 12.53 | 12.16 | 12.53 | 332,347 | +0.43(+3.55%) |
Aug 06, 2002 | 12.10 | 12.29 | 12.00 | 12.11 | 331,570 | +0.04(+0.31%) |
Aug 05, 2002 | 12.29 | 12.29 | 11.99 | 12.07 | 225,965 | -0.16(-1.29%) |
Aug 02, 2002 | 12.45 | 12.54 | 12.20 | 12.23 | 204,999 | -0.19(-1.52%) |