Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.67 | 11.87 | 11.67 | 11.83 | 31,646 | -0.11(-0.90%) |
Oct 30, 2002 | 11.90 | 11.95 | 11.81 | 11.94 | 6,511 | +0.14(+1.17%) |
Oct 29, 2002 | 11.85 | 11.89 | 11.64 | 11.80 | 29,953 | -0.12(-0.97%) |
Oct 28, 2002 | 11.79 | 11.92 | 11.79 | 11.92 | 26,143 | +0.00(+0.00%) |
Oct 25, 2002 | 11.98 | 11.98 | 11.92 | 11.92 | 651 | -0.05(-0.45%) |
Oct 24, 2002 | 11.91 | 12.00 | 11.87 | 11.97 | 2,559 | +0.15(+1.30%) |
Oct 23, 2002 | 11.77 | 11.82 | 11.67 | 11.82 | 23,239 | +0.35(+3.08%) |
Oct 22, 2002 | 11.59 | 11.59 | 11.46 | 11.46 | 18,421 | -0.24(-2.03%) |
Oct 21, 2002 | 11.74 | 11.74 | 11.61 | 11.70 | 10,809 | -0.12(-1.04%) |
Oct 18, 2002 | 11.90 | 11.90 | 11.59 | 11.83 | 19,295 | -0.15(-1.28%) |
Oct 17, 2002 | 11.81 | 12.02 | 11.81 | 11.98 | 5,209 | +0.42(+3.65%) |
Oct 16, 2002 | 11.63 | 11.63 | 11.56 | 11.56 | 4,427 | -0.08(-0.66%) |
Oct 15, 2002 | 11.75 | 11.76 | 11.56 | 11.63 | 125,542 | +0.03(+0.27%) |
Oct 14, 2002 | 11.61 | 11.67 | 11.48 | 11.60 | 7,423 | -0.03(-0.27%) |
Oct 11, 2002 | 11.59 | 11.67 | 11.59 | 11.63 | 14,195 | -0.04(-0.33%) |
Oct 10, 2002 | 11.59 | 11.67 | 11.56 | 11.67 | 2,734 | +0.04(+0.33%) |
Oct 09, 2002 | 11.71 | 11.83 | 11.63 | 11.63 | 4,297 | -0.15(-1.30%) |
Oct 08, 2002 | 11.78 | 11.94 | 11.72 | 11.79 | 11,460 | -0.01(-0.06%) |
Oct 07, 2002 | 11.83 | 12.02 | 11.66 | 11.79 | 40,111 | -0.21(-1.73%) |
Oct 04, 2002 | 12.15 | 12.15 | 11.99 | 12.00 | 11,199 | -0.15(-1.20%) |
Oct 03, 2002 | 12.02 | 12.29 | 11.99 | 12.15 | 21,097 | -0.14(-1.12%) |
Oct 02, 2002 | 11.98 | 12.41 | 11.98 | 12.29 | 19,729 | -0.06(-0.50%) |
Oct 01, 2002 | 12.09 | 12.37 | 11.99 | 12.35 | 29,562 | +0.31(+2.62%) |
Sep 30, 2002 | 11.98 | 12.08 | 11.98 | 12.03 | 17,661 | -0.02(-0.19%) |
Sep 27, 2002 | 12.02 | 12.21 | 12.02 | 12.06 | 17,581 | -0.28(-2.30%) |
Sep 26, 2002 | 12.32 | 12.55 | 12.02 | 12.34 | 6,381 | +0.15(+1.25%) |
Sep 25, 2002 | 12.16 | 12.23 | 12.08 | 12.19 | 6,593 | +0.15(+1.21%) |
Sep 24, 2002 | 12.14 | 12.21 | 11.98 | 12.04 | 23,169 | -0.05(-0.37%) |
Sep 23, 2002 | 12.21 | 12.26 | 12.06 | 12.09 | 13,153 | -0.28(-2.24%) |
Sep 20, 2002 | 12.43 | 12.50 | 12.28 | 12.36 | 6,622 | -0.20(-1.59%) |
Sep 19, 2002 | 12.72 | 12.72 | 12.37 | 12.56 | 3,255 | +0.12(+0.99%) |
Sep 18, 2002 | 12.52 | 12.52 | 12.21 | 12.44 | 8,204 | -0.08(-0.62%) |
Sep 17, 2002 | 12.67 | 12.68 | 12.52 | 12.52 | 781 | -0.38(-2.97%) |
Sep 16, 2002 | 12.75 | 12.90 | 12.75 | 12.90 | 4,297 | +0.31(+2.43%) |
Sep 13, 2002 | 12.88 | 12.88 | 12.31 | 12.59 | 18,232 | +0.00(+0.00%) |
Sep 12, 2002 | 12.59 | 12.71 | 12.59 | 12.59 | 6,641 | -0.22(-1.73%) |
Sep 11, 2002 | 12.96 | 12.96 | 12.77 | 12.82 | 5,079 | +0.18(+1.40%) |
Sep 10, 2002 | 12.75 | 12.84 | 12.64 | 12.64 | 19,404 | -0.31(-2.37%) |
Sep 09, 2002 | 12.92 | 12.95 | 12.86 | 12.95 | 44,538 | +0.19(+1.50%) |
Sep 06, 2002 | 12.67 | 12.84 | 12.67 | 12.75 | 6,511 | +0.08(+0.67%) |
Sep 05, 2002 | 12.67 | 12.79 | 12.59 | 12.67 | 16,539 | +0.16(+1.29%) |
Sep 04, 2002 | 12.39 | 12.59 | 12.39 | 12.51 | 11,981 | +0.20(+1.62%) |
Sep 03, 2002 | 12.32 | 12.44 | 12.21 | 12.31 | 8,855 | -0.25(-2.02%) |
Aug 30, 2002 | 12.55 | 12.71 | 12.55 | 12.56 | 6,251 | -0.22(-1.74%) |
Aug 29, 2002 | 12.79 | 12.79 | 12.79 | 12.79 | 1,693 | +0.23(+1.84%) |
Aug 28, 2002 | 12.76 | 12.76 | 12.53 | 12.55 | 15,237 | -0.27(-2.10%) |
Aug 27, 2002 | 13.02 | 13.05 | 12.79 | 12.82 | 14,195 | -0.15(-1.18%) |
Aug 26, 2002 | 12.99 | 13.06 | 12.86 | 12.98 | 12,892 | +0.19(+1.50%) |
Aug 23, 2002 | 12.94 | 13.12 | 12.79 | 12.79 | 26,176 | -0.35(-2.69%) |
Aug 22, 2002 | 12.84 | 13.25 | 12.84 | 13.14 | 14,195 | +0.16(+1.24%) |
Aug 21, 2002 | 13.13 | 13.13 | 12.92 | 12.98 | 5,469 | -0.08(-0.58%) |
Aug 20, 2002 | 13.03 | 13.05 | 13.02 | 13.05 | 15,757 | +0.27(+2.10%) |
Aug 16, 2002 | 12.67 | 12.89 | 12.67 | 12.79 | 35,162 | -0.11(-0.83%) |
Aug 15, 2002 | 12.59 | 12.92 | 12.55 | 12.89 | 7,944 | +0.38(+3.01%) |
Aug 14, 2002 | 12.54 | 12.55 | 12.44 | 12.52 | 32,297 | -0.05(-0.37%) |
Aug 13, 2002 | 12.64 | 12.72 | 12.56 | 12.56 | 48,966 | -0.17(-1.33%) |
Aug 12, 2002 | 12.74 | 12.74 | 12.67 | 12.73 | 7,423 | +0.39(+3.17%) |
Aug 07, 2002 | 12.17 | 12.39 | 12.17 | 12.34 | 26,438 | +0.50(+4.22%) |
Aug 06, 2002 | 11.86 | 12.00 | 11.81 | 11.84 | 9,506 | +0.05(+0.38%) |
Aug 05, 2002 | 11.79 | 11.87 | 11.79 | 11.80 | 23,050 | -0.02(-0.19%) |
Aug 02, 2002 | 11.94 | 11.94 | 11.65 | 11.82 | 63,031 | -0.08(-0.65%) |