Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.43 | 10.44 | 10.24 | 10.40 | 401,805 | +0.01(+0.06%) |
Oct 30, 2002 | 10.26 | 10.40 | 10.16 | 10.39 | 534,499 | +0.21(+2.02%) |
Oct 29, 2002 | 10.05 | 10.23 | 9.775 | 10.19 | 509,512 | +0.12(+1.15%) |
Oct 28, 2002 | 10.31 | 10.37 | 9.987 | 10.07 | 638,636 | -0.09(-0.89%) |
Oct 25, 2002 | 10.24 | 10.36 | 10.12 | 10.16 | 587,887 | -0.18(-1.74%) |
Oct 24, 2002 | 10.11 | 10.52 | 9.987 | 10.34 | 1,406,863 | +0.20(+1.97%) |
Oct 23, 2002 | 10.18 | 10.43 | 9.691 | 10.14 | 3,332,241 | -1.30(-11.37%) |
Oct 22, 2002 | 11.59 | 11.69 | 11.39 | 11.44 | 568,642 | -0.15(-1.28%) |
Oct 21, 2002 | 11.09 | 11.61 | 10.97 | 11.59 | 731,755 | +0.50(+4.53%) |
Oct 18, 2002 | 11.01 | 11.13 | 10.81 | 11.09 | 248,315 | +0.07(+0.64%) |
Oct 17, 2002 | 11.05 | 11.24 | 10.96 | 11.02 | 358,040 | +0.17(+1.60%) |
Oct 16, 2002 | 11.11 | 11.40 | 10.79 | 10.84 | 334,605 | -0.33(-2.94%) |
Oct 15, 2002 | 10.76 | 11.17 | 10.74 | 11.17 | 572,678 | +0.70(+6.71%) |
Oct 14, 2002 | 10.43 | 10.69 | 10.34 | 10.47 | 679,764 | +0.00(+0.00%) |
Oct 11, 2002 | 10.08 | 10.52 | 9.955 | 10.47 | 778,469 | +0.47(+4.70%) |
Oct 10, 2002 | 9.723 | 10.07 | 9.652 | 10.00 | 650,276 | +0.28(+2.85%) |
Oct 09, 2002 | 10.41 | 10.48 | 9.704 | 9.723 | 512,927 | -0.79(-7.48%) |
Oct 08, 2002 | 10.44 | 10.79 | 10.34 | 10.51 | 410,962 | +0.21(+2.00%) |
Oct 07, 2002 | 10.40 | 10.77 | 10.30 | 10.30 | 298,444 | -0.11(-1.05%) |
Oct 04, 2002 | 10.62 | 10.73 | 10.28 | 10.41 | 295,340 | -0.19(-1.76%) |
Oct 03, 2002 | 10.76 | 11.08 | 10.55 | 10.60 | 291,305 | -0.12(-1.08%) |
Oct 02, 2002 | 11.15 | 11.28 | 10.71 | 10.72 | 416,394 | -0.33(-2.98%) |
Oct 01, 2002 | 10.79 | 11.05 | 10.70 | 11.04 | 600,147 | +0.34(+3.13%) |
Sep 30, 2002 | 10.63 | 11.01 | 10.54 | 10.71 | 1,117,420 | +0.43(+4.14%) |
Sep 27, 2002 | 10.90 | 10.99 | 10.25 | 10.28 | 351,677 | -0.65(-5.95%) |
Sep 26, 2002 | 10.48 | 10.95 | 10.39 | 10.93 | 296,892 | +0.48(+4.56%) |
Sep 25, 2002 | 10.35 | 10.58 | 10.25 | 10.46 | 534,189 | +0.12(+1.19%) |
Sep 24, 2002 | 10.60 | 10.62 | 10.26 | 10.34 | 485,301 | -0.37(-3.49%) |
Sep 23, 2002 | 11.01 | 11.01 | 10.64 | 10.71 | 375,422 | -0.37(-3.37%) |
Sep 20, 2002 | 11.07 | 11.11 | 10.97 | 11.08 | 377,129 | +0.10(+0.88%) |
Sep 19, 2002 | 11.18 | 11.24 | 10.95 | 10.99 | 219,759 | -0.23(-2.01%) |
Sep 18, 2002 | 11.31 | 11.39 | 10.98 | 11.21 | 2,017,564 | -0.12(-1.02%) |
Sep 17, 2002 | 11.77 | 11.82 | 11.28 | 11.33 | 184,374 | -0.26(-2.28%) |
Sep 16, 2002 | 11.37 | 11.60 | 11.30 | 11.59 | 275,630 | +0.08(+0.67%) |
Sep 13, 2002 | 11.53 | 11.71 | 11.28 | 11.51 | 501,132 | -0.18(-1.54%) |
Sep 12, 2002 | 11.89 | 11.92 | 11.55 | 11.69 | 379,302 | -0.30(-2.47%) |
Sep 11, 2002 | 12.05 | 12.18 | 11.95 | 11.99 | 163,733 | +0.04(+0.32%) |
Sep 10, 2002 | 11.98 | 12.01 | 11.86 | 11.95 | 1,215,970 | +0.01(+0.11%) |
Sep 09, 2002 | 11.86 | 12.02 | 11.77 | 11.94 | 256,075 | +0.06(+0.49%) |
Sep 06, 2002 | 11.76 | 11.89 | 11.70 | 11.88 | 489,492 | +0.12(+1.04%) |
Sep 05, 2002 | 11.84 | 11.92 | 11.50 | 11.76 | 749,447 | -0.14(-1.19%) |
Sep 04, 2002 | 11.34 | 11.98 | 11.28 | 11.90 | 343,296 | +0.52(+4.59%) |
Sep 03, 2002 | 11.69 | 11.76 | 11.38 | 11.38 | 220,690 | -0.37(-3.18%) |
Aug 30, 2002 | 11.92 | 12.17 | 11.75 | 11.75 | 229,847 | -0.15(-1.25%) |
Aug 29, 2002 | 11.60 | 11.95 | 11.53 | 11.90 | 342,054 | +0.38(+3.30%) |
Aug 28, 2002 | 11.57 | 11.66 | 11.40 | 11.52 | 284,631 | -0.17(-1.49%) |
Aug 27, 2002 | 11.89 | 11.89 | 11.58 | 11.69 | 197,566 | -0.08(-0.66%) |
Aug 26, 2002 | 11.79 | 11.89 | 11.47 | 11.77 | 190,427 | +0.11(+0.94%) |
Aug 23, 2002 | 11.86 | 11.92 | 11.63 | 11.66 | 169,785 | -0.15(-1.25%) |
Aug 22, 2002 | 11.79 | 11.89 | 11.66 | 11.81 | 527,670 | +0.02(+0.16%) |
Aug 21, 2002 | 11.64 | 11.82 | 11.55 | 11.79 | 331,035 | +0.21(+1.84%) |
Aug 20, 2002 | 11.69 | 11.73 | 11.48 | 11.58 | 336,002 | +0.07(+0.62%) |
Aug 16, 2002 | 11.52 | 11.66 | 11.35 | 11.51 | 305,273 | +0.01(+0.06%) |
Aug 15, 2002 | 11.50 | 11.53 | 11.28 | 11.50 | 241,642 | +0.06(+0.56%) |
Aug 14, 2002 | 11.28 | 11.44 | 10.89 | 11.44 | 457,676 | +0.27(+2.42%) |
Aug 13, 2002 | 11.33 | 11.48 | 11.13 | 11.17 | 324,207 | -0.07(-0.63%) |
Aug 12, 2002 | 11.21 | 11.34 | 10.99 | 11.24 | 188,719 | +0.05(+0.46%) |
Aug 07, 2002 | 11.05 | 11.28 | 10.85 | 11.19 | 364,248 | +0.10(+0.93%) |
Aug 06, 2002 | 10.88 | 11.15 | 10.88 | 11.08 | 364,092 | +0.26(+2.38%) |
Aug 05, 2002 | 11.02 | 11.09 | 10.77 | 10.82 | 381,319 | -0.21(-1.93%) |
Aug 02, 2002 | 11.56 | 11.56 | 10.92 | 11.04 | 338,640 | -0.48(-4.19%) |