Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.19 | 12.19 | 11.91 | 11.91 | 952 | -0.19(-1.56%) |
Oct 30, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 317 | +0.03(+0.24%) |
Oct 29, 2002 | 11.91 | 12.08 | 11.90 | 12.07 | 1,904 | -0.22(-1.77%) |
Oct 28, 2002 | 12.36 | 12.36 | 12.29 | 12.29 | 634 | -0.13(-1.07%) |
Oct 25, 2002 | 12.20 | 12.42 | 12.20 | 12.42 | 1,692 | +0.08(+0.61%) |
Oct 24, 2002 | 12.29 | 12.34 | 12.29 | 12.34 | 634 | -0.04(-0.31%) |
Oct 23, 2002 | 12.38 | 12.47 | 12.35 | 12.38 | 10,790 | +0.24(+1.95%) |
Oct 22, 2002 | 12.35 | 12.35 | 12.15 | 12.15 | 1,586 | -0.24(-1.91%) |
Oct 21, 2002 | 12.18 | 12.38 | 11.96 | 12.38 | 2,010 | -0.21(-1.65%) |
Oct 18, 2002 | 12.52 | 12.57 | 12.35 | 12.59 | 2,750 | +0.80(+6.82%) |
Oct 17, 2002 | 11.53 | 11.82 | 11.53 | 11.79 | 518,387 | +1.20(+11.34%) |
Oct 16, 2002 | 10.59 | 10.59 | 10.59 | 10.59 | 5,289 | +0.00(+0.00%) |
Oct 15, 2002 | 10.49 | 10.59 | 10.49 | 10.59 | 1,269 | +0.19(+1.82%) |
Oct 14, 2002 | 10.40 | 10.40 | 10.40 | 10.40 | 211 | -0.05(-0.45%) |
Oct 11, 2002 | 10.44 | 10.44 | 10.44 | 10.44 | 105 | +0.00(+0.00%) |
Oct 10, 2002 | 10.44 | 10.44 | 10.44 | 10.44 | 105 | +0.00(+0.00%) |
Oct 09, 2002 | 10.44 | 10.44 | 10.44 | 10.44 | 52,896 | +0.05(+0.45%) |
Oct 08, 2002 | 10.40 | 10.40 | 10.40 | 10.40 | 317 | +0.00(+0.00%) |
Oct 07, 2002 | 10.40 | 10.40 | 10.40 | 10.40 | 1,481 | -0.09(-0.90%) |
Oct 04, 2002 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 10.49 | 10.49 | 10.40 | 10.49 | 1,904 | -0.71(-6.33%) |
Oct 02, 2002 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 11.20 | 11.20 | 11.20 | 11.20 | 105 | +0.15(+1.37%) |
Sep 30, 2002 | 11.05 | 11.05 | 11.05 | 11.05 | 105 | -0.04(-0.34%) |
Sep 27, 2002 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 11.09 | 11.09 | 11.09 | 11.09 | 211 | +0.00(+0.00%) |
Sep 25, 2002 | 11.34 | 11.34 | 11.09 | 11.09 | 3,491 | -0.25(-2.17%) |
Sep 24, 2002 | 11.53 | 11.53 | 11.25 | 11.33 | 4,125 | -0.25(-2.12%) |
Sep 23, 2002 | 11.58 | 11.58 | 11.58 | 11.58 | 528 | -0.09(-0.81%) |
Sep 20, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 105 | +0.00(+0.00%) |
Sep 18, 2002 | 11.67 | 11.67 | 11.67 | 11.67 | 105 | -0.03(-0.24%) |
Sep 17, 2002 | 11.70 | 11.72 | 11.70 | 11.70 | 2,010 | +0.08(+0.65%) |
Sep 16, 2002 | 12.19 | 12.19 | 11.63 | 11.63 | 4,125 | -0.71(-5.75%) |
Sep 13, 2002 | 12.34 | 12.34 | 12.34 | 12.34 | 105 | +0.05(+0.38%) |
Sep 12, 2002 | 12.29 | 12.29 | 12.29 | 12.29 | 116,372 | -0.09(-0.76%) |
Sep 11, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 211 | -0.09(-0.76%) |
Sep 10, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 105 | +0.18(+1.46%) |
Sep 09, 2002 | 12.30 | 12.30 | 12.29 | 12.30 | 1,375 | -0.09(-0.69%) |
Sep 06, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 105 | -0.05(-0.38%) |
Sep 05, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 105 | +0.00(+0.00%) |
Sep 04, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 211 | +0.00(+0.00%) |
Sep 03, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 12.38 | 12.43 | 12.38 | 12.43 | 634 | +0.09(+0.77%) |
Aug 29, 2002 | 12.50 | 12.50 | 12.34 | 12.34 | 1,057 | -0.19(-1.51%) |
Aug 28, 2002 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 13.40 | 13.40 | 12.52 | 12.52 | 15,974 | -1.61(-11.37%) |
Aug 26, 2002 | 14.39 | 14.39 | 14.13 | 14.13 | 6,030 | -0.90(-5.97%) |
Aug 23, 2002 | 14.52 | 15.12 | 14.52 | 15.03 | 15,974 | +0.46(+3.18%) |
Aug 22, 2002 | 14.42 | 14.57 | 14.42 | 14.57 | 5,078 | +0.32(+2.26%) |
Aug 21, 2002 | 14.21 | 14.24 | 14.21 | 14.24 | 952 | +0.09(+0.67%) |
Aug 20, 2002 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.16(+1.15%) |
Aug 16, 2002 | 13.99 | 13.99 | 13.99 | 13.99 | 317 | +0.31(+2.28%) |
Aug 15, 2002 | 13.68 | 13.68 | 13.68 | 13.68 | 105 | +0.08(+0.56%) |
Aug 14, 2002 | 13.61 | 13.61 | 13.53 | 13.60 | 952 | -0.10(-0.76%) |
Aug 13, 2002 | 13.72 | 13.72 | 13.38 | 13.71 | 12,377 | -0.64(-4.48%) |
Aug 12, 2002 | 14.46 | 14.46 | 14.35 | 14.35 | 423 | -0.40(-2.69%) |
Aug 07, 2002 | 14.93 | 14.93 | 14.75 | 14.75 | 634 | +0.28(+1.96%) |
Aug 06, 2002 | 14.32 | 14.46 | 14.32 | 14.46 | 740 | -0.66(-4.37%) |
Aug 05, 2002 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 15.27 | 15.27 | 15.12 | 15.12 | 846 | -0.28(-1.84%) |