Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.39 | 12.76 | 12.23 | 12.43 | 1,138,135 | -0.19(-1.47%) |
Oct 30, 2002 | 12.35 | 12.72 | 12.29 | 12.61 | 1,621,261 | +0.11(+0.89%) |
Oct 29, 2002 | 12.46 | 12.58 | 12.10 | 12.50 | 1,080,079 | -0.25(-1.93%) |
Oct 28, 2002 | 13.10 | 13.10 | 12.55 | 12.75 | 1,161,922 | -0.36(-2.73%) |
Oct 25, 2002 | 13.10 | 13.30 | 12.69 | 13.10 | 1,405,030 | -0.01(-0.11%) |
Oct 24, 2002 | 12.20 | 13.51 | 12.11 | 13.12 | 3,131,921 | +0.97(+7.96%) |
Oct 23, 2002 | 11.98 | 12.21 | 11.91 | 12.15 | 966,655 | +0.10(+0.80%) |
Oct 22, 2002 | 11.98 | 12.18 | 11.74 | 12.05 | 1,770,567 | -0.15(-1.22%) |
Oct 21, 2002 | 11.50 | 12.28 | 11.42 | 12.20 | 1,128,056 | +0.51(+4.33%) |
Oct 18, 2002 | 11.57 | 11.91 | 11.17 | 11.70 | 2,396,279 | +0.13(+1.09%) |
Oct 17, 2002 | 11.83 | 11.83 | 11.16 | 11.57 | 3,317,646 | +1.30(+12.68%) |
Oct 16, 2002 | 10.80 | 10.80 | 10.07 | 10.27 | 3,144,016 | -0.56(-5.15%) |
Oct 15, 2002 | 10.05 | 10.95 | 9.993 | 10.83 | 2,169,566 | +1.01(+10.31%) |
Oct 14, 2002 | 9.696 | 9.979 | 9.584 | 9.815 | 935,343 | +0.10(+1.00%) |
Oct 11, 2002 | 9.636 | 9.941 | 9.450 | 9.718 | 1,756,456 | +0.44(+4.73%) |
Oct 10, 2002 | 9.115 | 9.353 | 8.885 | 9.279 | 1,695,443 | +0.31(+3.40%) |
Oct 09, 2002 | 9.413 | 9.413 | 8.929 | 8.974 | 1,543,719 | -0.44(-4.66%) |
Oct 08, 2002 | 9.093 | 9.487 | 8.929 | 9.413 | 2,987,588 | +0.32(+3.52%) |
Oct 07, 2002 | 9.778 | 9.793 | 8.981 | 9.093 | 1,764,250 | -0.70(-7.14%) |
Oct 04, 2002 | 10.86 | 10.87 | 9.673 | 9.793 | 1,718,827 | -1.06(-9.80%) |
Oct 03, 2002 | 10.72 | 11.01 | 10.56 | 10.86 | 1,333,670 | +0.33(+3.11%) |
Oct 02, 2002 | 11.46 | 11.61 | 10.53 | 10.53 | 1,491,711 | -1.12(-9.58%) |
Oct 01, 2002 | 11.81 | 11.81 | 11.12 | 11.65 | 1,605,134 | -0.16(-1.39%) |
Sep 30, 2002 | 12.05 | 12.05 | 11.54 | 11.81 | 7,041,951 | -0.33(-2.76%) |
Sep 27, 2002 | 12.55 | 12.55 | 12.02 | 12.14 | 908,868 | -0.40(-3.20%) |
Sep 26, 2002 | 11.91 | 12.59 | 11.89 | 12.55 | 10,455,417 | +0.60(+5.05%) |
Sep 25, 2002 | 11.76 | 11.98 | 11.62 | 11.94 | 870,164 | +0.29(+2.49%) |
Sep 24, 2002 | 12.04 | 12.04 | 11.44 | 11.65 | 1,314,318 | -0.54(-4.40%) |
Sep 23, 2002 | 12.28 | 12.39 | 12.02 | 12.19 | 617,380 | -0.21(-1.68%) |
Sep 20, 2002 | 12.24 | 12.50 | 12.16 | 12.40 | 1,181,542 | +0.41(+3.41%) |
Sep 19, 2002 | 12.28 | 12.46 | 11.98 | 11.99 | 851,081 | -0.41(-3.30%) |
Sep 18, 2002 | 12.46 | 12.58 | 12.28 | 12.40 | 492,130 | -0.10(-0.83%) |
Sep 17, 2002 | 12.65 | 12.72 | 12.35 | 12.50 | 940,315 | +0.07(+0.60%) |
Sep 16, 2002 | 12.43 | 12.61 | 12.28 | 12.43 | 716,155 | -0.05(-0.42%) |
Sep 13, 2002 | 12.43 | 12.58 | 12.14 | 12.48 | 566,581 | +0.00(+0.00%) |
Sep 12, 2002 | 12.79 | 12.79 | 12.33 | 12.48 | 764,938 | -0.39(-3.06%) |
Sep 11, 2002 | 12.87 | 12.98 | 12.71 | 12.87 | 555,158 | +0.12(+0.93%) |
Sep 10, 2002 | 12.77 | 13.10 | 12.65 | 12.75 | 875,271 | +0.01(+0.06%) |
Sep 09, 2002 | 12.65 | 12.80 | 12.09 | 12.75 | 933,327 | +0.09(+0.71%) |
Sep 06, 2002 | 12.17 | 12.75 | 11.98 | 12.66 | 1,053,605 | +0.75(+6.31%) |
Sep 05, 2002 | 12.43 | 12.43 | 11.74 | 11.91 | 854,441 | -0.60(-4.82%) |
Sep 04, 2002 | 12.31 | 12.72 | 12.16 | 12.51 | 852,694 | +0.17(+1.39%) |
Sep 03, 2002 | 12.70 | 12.70 | 11.97 | 12.34 | 1,382,856 | -0.55(-4.27%) |
Aug 30, 2002 | 12.96 | 13.20 | 12.84 | 12.89 | 750,962 | -0.06(-0.46%) |
Aug 29, 2002 | 12.95 | 13.23 | 12.72 | 12.95 | 901,611 | -0.27(-2.03%) |
Aug 28, 2002 | 13.49 | 13.50 | 13.10 | 13.22 | 702,044 | -0.31(-2.31%) |
Aug 27, 2002 | 13.88 | 13.92 | 13.33 | 13.53 | 864,789 | -0.24(-1.73%) |
Aug 26, 2002 | 13.64 | 13.91 | 13.43 | 13.77 | 588,083 | +0.16(+1.20%) |
Aug 23, 2002 | 13.84 | 13.92 | 13.53 | 13.60 | 741,017 | -0.42(-3.02%) |
Aug 22, 2002 | 13.51 | 14.07 | 13.41 | 14.03 | 782,812 | +0.63(+4.72%) |
Aug 21, 2002 | 13.65 | 13.65 | 13.17 | 13.39 | 1,159,368 | -0.04(-0.33%) |
Aug 20, 2002 | 13.54 | 13.69 | 13.36 | 13.44 | 1,037,344 | +0.04(+0.33%) |
Aug 16, 2002 | 13.51 | 13.52 | 13.25 | 13.39 | 1,059,114 | -0.15(-1.10%) |
Aug 15, 2002 | 13.21 | 13.63 | 13.21 | 13.54 | 1,551,917 | +0.42(+3.23%) |
Aug 14, 2002 | 13.13 | 13.21 | 12.60 | 13.12 | 1,238,389 | -0.01(-0.06%) |
Aug 13, 2002 | 13.28 | 13.52 | 13.02 | 13.13 | 913,437 | -0.12(-0.90%) |
Aug 12, 2002 | 13.36 | 13.36 | 12.84 | 13.25 | 1,183,155 | +0.22(+1.71%) |
Aug 07, 2002 | 13.39 | 13.59 | 12.71 | 13.02 | 2,023,889 | -0.35(-2.62%) |
Aug 06, 2002 | 12.91 | 13.94 | 12.91 | 13.37 | 1,079,407 | +0.55(+4.30%) |
Aug 05, 2002 | 13.35 | 13.39 | 12.81 | 12.82 | 1,462,011 | -0.53(-3.96%) |
Aug 02, 2002 | 14.53 | 14.58 | 13.30 | 13.35 | 1,709,554 | -1.12(-7.76%) |