Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.33 | 12.52 | 12.08 | 12.19 | 661,596 | -0.04(-0.30%) |
Oct 30, 2002 | 12.19 | 12.39 | 12.13 | 12.23 | 514,318 | +0.04(+0.30%) |
Oct 29, 2002 | 12.34 | 12.43 | 11.97 | 12.19 | 526,942 | -0.15(-1.19%) |
Oct 28, 2002 | 12.40 | 12.71 | 12.18 | 12.34 | 405,455 | +0.04(+0.30%) |
Oct 25, 2002 | 12.23 | 12.38 | 11.93 | 12.30 | 508,346 | -0.03(-0.24%) |
Oct 24, 2002 | 12.71 | 12.75 | 12.27 | 12.33 | 364,054 | -0.30(-2.39%) |
Oct 23, 2002 | 12.51 | 12.74 | 12.32 | 12.63 | 482,691 | +0.13(+1.00%) |
Oct 22, 2002 | 12.86 | 12.86 | 12.23 | 12.51 | 428,123 | -0.35(-2.69%) |
Oct 21, 2002 | 12.41 | 12.86 | 12.18 | 12.86 | 762,180 | +0.43(+3.44%) |
Oct 18, 2002 | 12.17 | 12.45 | 12.03 | 12.43 | 603,364 | +0.27(+2.18%) |
Oct 17, 2002 | 11.84 | 12.17 | 11.80 | 12.16 | 1,142,930 | +0.47(+4.03%) |
Oct 16, 2002 | 12.35 | 12.58 | 11.61 | 11.69 | 983,707 | -0.57(-4.68%) |
Oct 15, 2002 | 12.05 | 12.36 | 12.00 | 12.27 | 900,227 | +0.59(+5.05%) |
Oct 14, 2002 | 11.79 | 11.87 | 11.68 | 11.68 | 3,855,015 | -0.16(-1.37%) |
Oct 11, 2002 | 11.55 | 11.90 | 11.46 | 11.84 | 1,461,648 | +0.30(+2.62%) |
Oct 10, 2002 | 11.01 | 11.60 | 10.84 | 11.54 | 718,336 | +0.47(+4.26%) |
Oct 09, 2002 | 11.21 | 11.42 | 10.95 | 11.07 | 910,136 | -0.33(-2.91%) |
Oct 08, 2002 | 11.49 | 11.60 | 11.29 | 11.40 | 1,019,678 | -0.02(-0.19%) |
Oct 07, 2002 | 11.81 | 12.01 | 11.27 | 11.42 | 768,831 | -0.46(-3.91%) |
Oct 04, 2002 | 12.07 | 12.15 | 11.68 | 11.88 | 712,363 | -0.21(-1.77%) |
Oct 03, 2002 | 12.05 | 12.44 | 11.97 | 12.10 | 770,731 | +0.12(+0.98%) |
Oct 02, 2002 | 12.45 | 12.49 | 11.98 | 11.98 | 662,411 | -0.55(-4.41%) |
Oct 01, 2002 | 12.08 | 12.59 | 11.86 | 12.53 | 928,868 | +0.55(+4.55%) |
Sep 30, 2002 | 11.82 | 12.12 | 11.79 | 11.99 | 872,808 | -0.02(-0.18%) |
Sep 27, 2002 | 11.86 | 12.49 | 11.86 | 12.01 | 20,170,962 | -0.90(-6.96%) |
Sep 26, 2002 | 12.63 | 13.02 | 12.45 | 12.91 | 690,780 | +0.41(+3.30%) |
Sep 25, 2002 | 12.22 | 12.52 | 12.16 | 12.49 | 666,076 | +0.46(+3.79%) |
Sep 24, 2002 | 12.19 | 12.23 | 11.94 | 12.04 | 634,855 | -0.28(-2.27%) |
Sep 23, 2002 | 12.49 | 12.49 | 12.20 | 12.32 | 659,560 | -0.35(-2.79%) |
Sep 20, 2002 | 12.52 | 12.83 | 12.52 | 12.67 | 900,634 | +0.15(+1.24%) |
Sep 19, 2002 | 12.86 | 12.97 | 12.52 | 12.52 | 508,482 | -0.45(-3.47%) |
Sep 18, 2002 | 12.97 | 13.03 | 12.63 | 12.97 | 562,642 | -0.04(-0.34%) |
Sep 17, 2002 | 13.26 | 13.33 | 12.94 | 13.01 | 365,819 | -0.18(-1.40%) |
Sep 16, 2002 | 13.01 | 13.26 | 12.97 | 13.19 | 363,104 | +0.05(+0.39%) |
Sep 13, 2002 | 13.15 | 13.15 | 12.77 | 13.14 | 718,200 | -0.19(-1.44%) |
Sep 12, 2002 | 13.63 | 13.64 | 13.08 | 13.33 | 793,128 | -0.44(-3.21%) |
Sep 11, 2002 | 13.78 | 13.88 | 13.72 | 13.78 | 338,128 | +0.18(+1.35%) |
Sep 10, 2002 | 13.67 | 13.73 | 13.41 | 13.59 | 561,963 | -0.10(-0.70%) |
Sep 09, 2002 | 13.44 | 13.76 | 13.11 | 13.69 | 502,780 | +0.12(+0.87%) |
Sep 06, 2002 | 13.48 | 13.69 | 13.33 | 13.57 | 479,840 | +0.12(+0.88%) |
Sep 05, 2002 | 13.57 | 13.57 | 13.30 | 13.45 | 776,025 | -0.19(-1.40%) |
Sep 04, 2002 | 13.26 | 13.67 | 13.13 | 13.64 | 1,014,113 | +0.38(+2.89%) |
Sep 03, 2002 | 13.56 | 13.59 | 13.08 | 13.26 | 1,209,986 | -0.31(-2.28%) |
Aug 30, 2002 | 13.13 | 13.70 | 13.04 | 13.57 | 576,487 | +0.46(+3.48%) |
Aug 29, 2002 | 13.59 | 13.65 | 13.05 | 13.11 | 795,300 | -0.63(-4.56%) |
Aug 28, 2002 | 13.61 | 13.87 | 13.31 | 13.74 | 1,135,465 | +0.01(+0.11%) |
Aug 27, 2002 | 13.78 | 13.96 | 13.59 | 13.72 | 1,533,861 | -0.02(-0.16%) |
Aug 26, 2002 | 13.70 | 13.84 | 13.41 | 13.75 | 398,668 | +0.10(+0.76%) |
Aug 23, 2002 | 13.92 | 13.97 | 13.45 | 13.64 | 360,525 | -0.40(-2.83%) |
Aug 22, 2002 | 13.84 | 14.07 | 13.59 | 14.04 | 338,671 | +0.20(+1.44%) |
Aug 21, 2002 | 13.50 | 14.00 | 13.33 | 13.84 | 582,596 | +0.40(+2.96%) |
Aug 20, 2002 | 13.48 | 13.54 | 13.27 | 13.44 | 539,159 | +0.02(+0.16%) |
Aug 16, 2002 | 13.41 | 13.48 | 13.16 | 13.42 | 662,954 | +0.01(+0.11%) |
Aug 15, 2002 | 13.29 | 13.41 | 13.02 | 13.41 | 855,840 | +0.13(+1.00%) |
Aug 14, 2002 | 12.99 | 13.44 | 12.69 | 13.28 | 752,814 | +0.29(+2.27%) |
Aug 13, 2002 | 13.46 | 13.54 | 12.90 | 12.98 | 944,071 | -0.46(-3.40%) |
Aug 12, 2002 | 13.48 | 13.61 | 13.29 | 13.44 | 845,931 | +0.10(+0.77%) |
Aug 07, 2002 | 13.22 | 13.48 | 12.90 | 13.33 | 1,204,963 | +0.46(+3.55%) |
Aug 06, 2002 | 12.52 | 13.26 | 12.52 | 12.88 | 1,133,293 | +0.77(+6.39%) |
Aug 05, 2002 | 12.38 | 12.41 | 11.86 | 12.10 | 1,189,353 | -0.27(-2.20%) |
Aug 02, 2002 | 13.26 | 13.26 | 12.16 | 12.38 | 847,832 | -0.86(-6.51%) |