Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.10 | 13.18 | 12.98 | 13.15 | 373,223 | +0.17(+1.32%) |
Oct 30, 2002 | 12.95 | 13.04 | 12.82 | 12.98 | 198,561 | +0.11(+0.86%) |
Oct 29, 2002 | 13.13 | 13.13 | 12.62 | 12.87 | 572,930 | -0.27(-2.05%) |
Oct 28, 2002 | 13.24 | 13.24 | 13.04 | 13.13 | 115,077 | +0.00(+0.00%) |
Oct 25, 2002 | 12.98 | 13.13 | 12.92 | 13.13 | 88,394 | +0.20(+1.51%) |
Oct 24, 2002 | 12.86 | 12.96 | 12.83 | 12.94 | 126,044 | +0.11(+0.86%) |
Oct 23, 2002 | 12.86 | 13.01 | 12.68 | 12.83 | 148,470 | -0.12(-0.90%) |
Oct 22, 2002 | 13.14 | 13.20 | 12.88 | 12.94 | 81,192 | -0.19(-1.44%) |
Oct 21, 2002 | 13.32 | 13.32 | 13.07 | 13.13 | 84,957 | -0.13(-0.97%) |
Oct 18, 2002 | 13.43 | 13.43 | 13.13 | 13.26 | 125,226 | -0.02(-0.18%) |
Oct 17, 2002 | 12.98 | 13.29 | 12.96 | 13.29 | 73,171 | +0.39(+3.03%) |
Oct 16, 2002 | 13.13 | 13.16 | 12.80 | 12.90 | 75,135 | -0.18(-1.35%) |
Oct 15, 2002 | 13.02 | 13.32 | 12.83 | 13.07 | 142,577 | +0.29(+2.29%) |
Oct 14, 2002 | 13.01 | 13.04 | 12.78 | 12.78 | 79,228 | -0.20(-1.55%) |
Oct 11, 2002 | 12.83 | 13.12 | 12.83 | 12.98 | 131,282 | +0.31(+2.41%) |
Oct 10, 2002 | 12.37 | 12.72 | 12.13 | 12.68 | 212,966 | +0.31(+2.47%) |
Oct 09, 2002 | 12.77 | 12.79 | 12.34 | 12.37 | 147,161 | -0.40(-3.11%) |
Oct 08, 2002 | 12.96 | 12.96 | 12.67 | 12.77 | 307,909 | -0.19(-1.46%) |
Oct 07, 2002 | 13.84 | 13.84 | 12.73 | 12.96 | 897,863 | -0.79(-5.73%) |
Oct 04, 2002 | 14.11 | 14.11 | 13.70 | 13.75 | 118,023 | -0.35(-2.47%) |
Oct 03, 2002 | 14.05 | 14.27 | 13.93 | 14.09 | 131,119 | -0.05(-0.35%) |
Oct 02, 2002 | 14.48 | 14.48 | 14.11 | 14.14 | 93,960 | -0.30(-2.07%) |
Oct 01, 2002 | 14.54 | 14.54 | 14.20 | 14.44 | 109,020 | -0.04(-0.30%) |
Sep 30, 2002 | 14.51 | 14.51 | 14.36 | 14.48 | 143,396 | +0.00(+0.00%) |
Sep 27, 2002 | 14.72 | 14.72 | 14.48 | 14.48 | 287,120 | -0.23(-1.58%) |
Sep 26, 2002 | 14.55 | 14.72 | 14.37 | 14.72 | 156,164 | +0.00(+0.00%) |
Sep 25, 2002 | 14.66 | 14.72 | 14.50 | 14.72 | 161,075 | +0.18(+1.22%) |
Sep 24, 2002 | 14.72 | 14.78 | 14.47 | 14.54 | 58,111 | -0.21(-1.45%) |
Sep 23, 2002 | 14.86 | 14.86 | 14.67 | 14.75 | 79,391 | -0.04(-0.29%) |
Sep 20, 2002 | 14.66 | 14.84 | 14.65 | 14.80 | 181,209 | +0.23(+1.55%) |
Sep 19, 2002 | 14.84 | 14.88 | 14.57 | 14.57 | 66,787 | -0.14(-0.96%) |
Sep 18, 2002 | 14.88 | 14.88 | 14.60 | 14.71 | 90,195 | -0.07(-0.45%) |
Sep 17, 2002 | 14.89 | 14.90 | 14.78 | 14.78 | 96,088 | -0.04(-0.29%) |
Sep 16, 2002 | 14.91 | 14.91 | 14.78 | 14.82 | 398,759 | -0.09(-0.57%) |
Sep 13, 2002 | 14.77 | 14.91 | 14.77 | 14.91 | 202,653 | +0.15(+0.99%) |
Sep 12, 2002 | 14.89 | 14.91 | 14.72 | 14.76 | 343,758 | -0.09(-0.62%) |
Sep 11, 2002 | 14.97 | 15.03 | 14.84 | 14.85 | 52,545 | -0.06(-0.41%) |
Sep 10, 2002 | 15.03 | 15.09 | 14.84 | 14.91 | 76,445 | -0.02(-0.16%) |
Sep 09, 2002 | 15.09 | 15.09 | 14.84 | 14.94 | 81,683 | -0.03(-0.20%) |
Sep 06, 2002 | 14.81 | 14.97 | 14.72 | 14.97 | 63,186 | +0.24(+1.66%) |
Sep 05, 2002 | 14.97 | 14.97 | 14.72 | 14.72 | 167,459 | -0.24(-1.63%) |
Sep 04, 2002 | 14.83 | 15.00 | 14.78 | 14.97 | 110,493 | +0.15(+1.03%) |
Sep 03, 2002 | 14.83 | 15.06 | 14.79 | 14.81 | 168,441 | -0.02(-0.16%) |
Aug 30, 2002 | 14.80 | 14.98 | 14.80 | 14.84 | 97,561 | +0.10(+0.66%) |
Aug 29, 2002 | 14.83 | 14.84 | 14.74 | 14.74 | 82,174 | -0.07(-0.49%) |
Aug 28, 2002 | 14.78 | 14.90 | 14.77 | 14.81 | 225,734 | +0.09(+0.62%) |
Aug 27, 2002 | 14.97 | 15.03 | 14.69 | 14.72 | 148,634 | -0.15(-1.03%) |
Aug 26, 2002 | 14.65 | 14.88 | 14.55 | 14.88 | 76,445 | +0.27(+1.88%) |
Aug 23, 2002 | 14.49 | 14.63 | 14.48 | 14.60 | 74,808 | +0.05(+0.34%) |
Aug 22, 2002 | 14.63 | 14.81 | 14.51 | 14.55 | 101,981 | -0.08(-0.54%) |
Aug 21, 2002 | 14.45 | 14.63 | 14.34 | 14.63 | 185,302 | +0.29(+2.00%) |
Aug 20, 2002 | 14.29 | 14.39 | 14.28 | 14.34 | 105,582 | -0.10(-0.68%) |
Aug 16, 2002 | 14.14 | 14.44 | 14.05 | 14.44 | 87,903 | +0.43(+3.05%) |
Aug 15, 2002 | 14.17 | 14.17 | 13.95 | 14.01 | 66,459 | -0.04(-0.26%) |
Aug 14, 2002 | 13.96 | 14.05 | 13.86 | 14.05 | 131,774 | +0.18(+1.32%) |
Aug 13, 2002 | 14.36 | 14.36 | 13.87 | 13.87 | 67,769 | -0.43(-3.03%) |
Aug 12, 2002 | 13.91 | 14.36 | 13.79 | 14.30 | 65,805 | -0.24(-1.64%) |
Aug 07, 2002 | 14.26 | 14.54 | 14.05 | 14.54 | 107,547 | +0.35(+2.50%) |
Aug 06, 2002 | 14.06 | 14.19 | 13.92 | 14.19 | 142,414 | +0.18(+1.31%) |
Aug 05, 2002 | 14.08 | 14.29 | 13.87 | 14.00 | 103,782 | -0.11(-0.78%) |
Aug 02, 2002 | 14.58 | 14.58 | 14.09 | 14.11 | 101,817 | -0.55(-3.75%) |