Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.06 | 12.13 | 12.05 | 12.07 | 20,535 | -0.00(-0.04%) |
Oct 30, 2002 | 12.13 | 12.13 | 12.03 | 12.07 | 32,769 | -0.05(-0.38%) |
Oct 29, 2002 | 12.05 | 12.13 | 12.02 | 12.12 | 23,812 | +0.03(+0.23%) |
Oct 28, 2002 | 12.02 | 12.18 | 12.02 | 12.09 | 45,877 | +0.05(+0.42%) |
Oct 25, 2002 | 12.13 | 12.13 | 12.02 | 12.04 | 26,215 | -0.05(-0.38%) |
Oct 24, 2002 | 12.08 | 12.13 | 12.02 | 12.08 | 48,935 | +0.06(+0.53%) |
Oct 23, 2002 | 12.03 | 12.12 | 12.02 | 12.02 | 46,532 | -0.02(-0.15%) |
Oct 22, 2002 | 11.99 | 12.04 | 11.92 | 12.04 | 62,917 | +0.00(+0.00%) |
Oct 21, 2002 | 12.08 | 12.13 | 11.95 | 12.04 | 55,271 | -0.12(-0.98%) |
Oct 18, 2002 | 12.06 | 12.22 | 12.02 | 12.16 | 49,372 | +0.03(+0.23%) |
Oct 17, 2002 | 12.27 | 12.31 | 12.13 | 12.13 | 45,440 | -0.08(-0.67%) |
Oct 16, 2002 | 12.18 | 12.21 | 12.13 | 12.21 | 52,868 | +0.04(+0.30%) |
Oct 15, 2002 | 12.13 | 12.22 | 12.02 | 12.18 | 58,766 | +0.05(+0.38%) |
Oct 14, 2002 | 12.11 | 12.24 | 11.99 | 12.13 | 32,550 | -0.17(-1.41%) |
Oct 11, 2002 | 12.11 | 12.31 | 12.09 | 12.30 | 54,834 | +0.24(+2.01%) |
Oct 10, 2002 | 12.06 | 12.12 | 11.95 | 12.06 | 55,052 | +0.16(+1.31%) |
Oct 09, 2002 | 12.11 | 12.22 | 11.90 | 11.91 | 89,351 | -0.18(-1.51%) |
Oct 08, 2002 | 12.31 | 12.31 | 12.09 | 12.09 | 71,655 | -0.25(-2.04%) |
Oct 07, 2002 | 12.40 | 12.40 | 12.29 | 12.34 | 21,409 | -0.01(-0.07%) |
Oct 04, 2002 | 12.31 | 12.43 | 12.23 | 12.35 | 742,774 | +0.11(+0.86%) |
Oct 03, 2002 | 12.36 | 12.36 | 12.24 | 12.24 | 35,827 | -0.11(-0.93%) |
Oct 02, 2002 | 12.31 | 12.36 | 12.22 | 12.36 | 55,708 | +0.07(+0.56%) |
Oct 01, 2002 | 12.36 | 12.38 | 12.22 | 12.29 | 45,221 | -0.07(-0.56%) |
Sep 30, 2002 | 12.29 | 12.36 | 12.18 | 12.36 | 68,597 | +0.11(+0.94%) |
Sep 27, 2002 | 12.23 | 12.27 | 12.15 | 12.24 | 53,086 | +0.02(+0.15%) |
Sep 26, 2002 | 12.29 | 12.29 | 12.18 | 12.23 | 57,237 | -0.06(-0.52%) |
Sep 25, 2002 | 12.15 | 12.29 | 12.11 | 12.29 | 36,483 | +0.09(+0.75%) |
Sep 24, 2002 | 12.18 | 12.24 | 12.09 | 12.20 | 48,061 | +0.02(+0.19%) |
Sep 23, 2002 | 12.09 | 12.18 | 12.09 | 12.18 | 371,387 | +0.08(+0.64%) |
Sep 20, 2002 | 12.07 | 12.19 | 12.02 | 12.10 | 61,825 | -0.01(-0.11%) |
Sep 19, 2002 | 12.02 | 12.24 | 12.02 | 12.11 | 59,858 | +0.09(+0.72%) |
Sep 18, 2002 | 11.97 | 12.13 | 11.97 | 12.02 | 68,160 | +0.12(+1.04%) |
Sep 17, 2002 | 11.95 | 12.04 | 11.90 | 11.90 | 48,935 | -0.05(-0.38%) |
Sep 16, 2002 | 11.92 | 11.99 | 11.90 | 11.95 | 41,507 | +0.02(+0.15%) |
Sep 13, 2002 | 11.87 | 11.93 | 11.83 | 11.93 | 41,726 | +0.07(+0.58%) |
Sep 12, 2002 | 11.83 | 11.88 | 11.75 | 11.86 | 60,077 | +0.04(+0.31%) |
Sep 11, 2002 | 11.91 | 11.91 | 11.82 | 11.82 | 24,904 | -0.33(-2.68%) |
Sep 10, 2002 | 12.08 | 12.22 | 12.06 | 12.15 | 28,837 | +0.02(+0.15%) |
Sep 09, 2002 | 12.24 | 12.36 | 12.13 | 12.13 | 26,434 | -0.11(-0.93%) |
Sep 06, 2002 | 12.22 | 12.27 | 12.13 | 12.24 | 48,935 | +0.09(+0.75%) |
Sep 05, 2002 | 12.26 | 12.31 | 12.14 | 12.15 | 35,391 | -0.07(-0.56%) |
Sep 04, 2002 | 12.18 | 12.27 | 12.13 | 12.22 | 2,075,399 | +0.06(+0.53%) |
Sep 03, 2002 | 12.14 | 12.16 | 12.08 | 12.16 | 64,883 | +0.05(+0.42%) |
Aug 30, 2002 | 12.18 | 12.19 | 12.07 | 12.11 | 633,542 | -0.02(-0.19%) |
Aug 29, 2002 | 12.24 | 12.24 | 12.06 | 12.13 | 43,255 | -0.07(-0.56%) |
Aug 28, 2002 | 12.20 | 12.20 | 12.13 | 12.20 | 37,357 | +0.01(+0.11%) |
Aug 27, 2002 | 12.10 | 12.20 | 12.10 | 12.19 | 55,926 | +0.12(+1.02%) |
Aug 26, 2002 | 12.08 | 12.15 | 12.04 | 12.06 | 39,760 | +0.02(+0.19%) |
Aug 23, 2002 | 12.06 | 12.08 | 11.98 | 12.04 | 45,221 | -0.01(-0.11%) |
Aug 22, 2002 | 12.02 | 12.11 | 12.02 | 12.05 | 54,615 | +0.01(+0.08%) |
Aug 21, 2002 | 12.13 | 12.15 | 11.99 | 12.04 | 77,335 | -0.02(-0.15%) |
Aug 20, 2002 | 12.11 | 12.13 | 12.05 | 12.06 | 66,849 | +0.02(+0.19%) |
Aug 16, 2002 | 12.08 | 12.10 | 12.04 | 12.04 | 27,963 | +0.00(+0.00%) |
Aug 15, 2002 | 12.02 | 12.10 | 12.02 | 12.04 | 41,289 | +0.02(+0.15%) |
Aug 14, 2002 | 12.04 | 12.11 | 12.02 | 12.02 | 51,994 | +0.00(+0.00%) |
Aug 13, 2002 | 12.03 | 12.08 | 11.99 | 12.02 | 46,314 | +0.00(+0.04%) |
Aug 12, 2002 | 12.04 | 12.04 | 12.00 | 12.02 | 53,960 | +0.00(+0.00%) |
Aug 07, 2002 | 12.02 | 12.06 | 12.02 | 12.02 | 47,624 | +0.00(+0.00%) |
Aug 06, 2002 | 12.04 | 12.06 | 11.99 | 12.02 | 68,378 | -0.04(-0.30%) |
Aug 05, 2002 | 12.02 | 12.06 | 12.02 | 12.05 | 37,357 | -0.01(-0.08%) |
Aug 02, 2002 | 12.02 | 12.07 | 12.02 | 12.06 | 42,600 | +0.05(+0.38%) |