Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.48 | 12.81 | 12.48 | 12.78 | 218,114 | +0.30(+2.36%) |
Oct 30, 2002 | 12.76 | 12.82 | 12.38 | 12.48 | 165,090 | -0.25(-1.94%) |
Oct 29, 2002 | 12.44 | 12.78 | 12.37 | 12.73 | 219,242 | +0.28(+2.24%) |
Oct 28, 2002 | 12.70 | 13.08 | 12.39 | 12.45 | 172,862 | -0.23(-1.82%) |
Oct 25, 2002 | 12.56 | 12.80 | 12.47 | 12.68 | 241,680 | +0.16(+1.27%) |
Oct 24, 2002 | 13.00 | 13.01 | 12.52 | 12.52 | 279,036 | -0.42(-3.27%) |
Oct 23, 2002 | 13.16 | 13.17 | 12.79 | 12.95 | 218,490 | -0.18(-1.34%) |
Oct 22, 2002 | 13.52 | 13.52 | 13.12 | 13.12 | 229,647 | -0.24(-1.79%) |
Oct 21, 2002 | 13.63 | 13.80 | 13.20 | 13.36 | 412,537 | -0.27(-1.99%) |
Oct 18, 2002 | 13.88 | 14.06 | 13.41 | 13.63 | 110,060 | -0.17(-1.21%) |
Oct 17, 2002 | 13.32 | 13.96 | 13.32 | 13.80 | 165,842 | +0.77(+5.87%) |
Oct 16, 2002 | 13.58 | 13.59 | 13.03 | 13.04 | 124,350 | -0.65(-4.72%) |
Oct 15, 2002 | 13.20 | 14.00 | 13.20 | 13.68 | 147,164 | +0.71(+5.47%) |
Oct 14, 2002 | 12.93 | 13.12 | 12.84 | 12.97 | 102,288 | -0.02(-0.12%) |
Oct 11, 2002 | 12.76 | 13.04 | 12.57 | 12.99 | 246,193 | +0.55(+4.43%) |
Oct 10, 2002 | 12.08 | 12.58 | 11.97 | 12.44 | 322,408 | +0.44(+3.66%) |
Oct 09, 2002 | 12.29 | 12.38 | 11.99 | 12.00 | 388,594 | -0.46(-3.71%) |
Oct 08, 2002 | 12.48 | 12.80 | 12.29 | 12.46 | 135,757 | +0.06(+0.45%) |
Oct 07, 2002 | 12.96 | 13.37 | 12.40 | 12.40 | 14,929,565 | -0.36(-2.81%) |
Oct 04, 2002 | 13.04 | 13.12 | 12.41 | 12.76 | 279,662 | -0.24(-1.84%) |
Oct 03, 2002 | 13.16 | 13.48 | 12.96 | 13.00 | 184,269 | -0.05(-0.37%) |
Oct 02, 2002 | 13.64 | 13.75 | 13.05 | 13.05 | 125,729 | -0.61(-4.50%) |
Oct 01, 2002 | 13.24 | 13.80 | 13.12 | 13.67 | 212,724 | +0.52(+3.94%) |
Sep 30, 2002 | 12.80 | 13.40 | 12.64 | 13.15 | 205,829 | +0.34(+2.68%) |
Sep 27, 2002 | 12.99 | 13.34 | 12.77 | 12.80 | 116,077 | -0.18(-1.35%) |
Sep 26, 2002 | 12.92 | 13.31 | 12.92 | 12.98 | 130,618 | +0.09(+0.68%) |
Sep 25, 2002 | 12.73 | 12.96 | 12.58 | 12.89 | 186,274 | +0.24(+1.89%) |
Sep 24, 2002 | 12.88 | 12.92 | 12.63 | 12.65 | 189,408 | -0.36(-2.76%) |
Sep 23, 2002 | 13.42 | 13.48 | 12.88 | 13.01 | 123,848 | -0.53(-3.89%) |
Sep 20, 2002 | 13.00 | 13.57 | 13.00 | 13.54 | 248,951 | +0.54(+4.17%) |
Sep 19, 2002 | 13.71 | 13.71 | 12.99 | 13.00 | 228,894 | -0.79(-5.73%) |
Sep 18, 2002 | 13.95 | 13.98 | 13.77 | 13.79 | 143,404 | -0.14(-0.97%) |
Sep 17, 2002 | 14.12 | 14.30 | 13.80 | 13.92 | 143,404 | -0.16(-1.13%) |
Sep 16, 2002 | 14.24 | 14.38 | 13.98 | 14.08 | 124,726 | -0.13(-0.90%) |
Sep 13, 2002 | 14.20 | 14.27 | 14.12 | 14.21 | 6,317,801 | -0.06(-0.39%) |
Sep 12, 2002 | 14.52 | 14.52 | 14.22 | 14.26 | 272,768 | -0.26(-1.76%) |
Sep 11, 2002 | 14.49 | 14.65 | 14.44 | 14.52 | 136,133 | +0.18(+1.22%) |
Sep 10, 2002 | 14.52 | 14.63 | 14.22 | 14.34 | 108,430 | -0.02(-0.11%) |
Sep 09, 2002 | 14.72 | 14.72 | 14.31 | 14.36 | 207,208 | -0.34(-2.28%) |
Sep 06, 2002 | 14.61 | 14.79 | 14.57 | 14.69 | 99,029 | +0.17(+1.15%) |
Sep 05, 2002 | 14.81 | 15.02 | 14.52 | 14.53 | 119,085 | -0.37(-2.46%) |
Sep 04, 2002 | 14.52 | 14.89 | 14.40 | 14.89 | 164,463 | +0.39(+2.70%) |
Sep 03, 2002 | 14.57 | 14.77 | 14.29 | 14.50 | 164,588 | -0.10(-0.66%) |
Aug 30, 2002 | 15.12 | 15.32 | 14.60 | 14.60 | 1,930,439 | -0.49(-3.28%) |
Aug 29, 2002 | 14.78 | 15.47 | 14.69 | 15.09 | 275,777 | +0.39(+2.66%) |
Aug 28, 2002 | 15.06 | 15.24 | 14.64 | 14.70 | 140,395 | -0.41(-2.69%) |
Aug 27, 2002 | 15.60 | 15.81 | 15.08 | 15.11 | 234,911 | -0.37(-2.37%) |
Aug 26, 2002 | 15.20 | 15.68 | 15.20 | 15.48 | 346,852 | +0.29(+1.89%) |
Aug 23, 2002 | 15.60 | 15.91 | 15.19 | 15.19 | 183,391 | -0.39(-2.51%) |
Aug 22, 2002 | 15.52 | 16.03 | 15.46 | 15.58 | 213,601 | +0.06(+0.41%) |
Aug 21, 2002 | 15.68 | 15.81 | 15.39 | 15.52 | 279,537 | -0.14(-0.87%) |
Aug 20, 2002 | 15.91 | 16.14 | 15.64 | 15.65 | 153,056 | -0.14(-0.91%) |
Aug 16, 2002 | 15.72 | 16.07 | 15.63 | 15.80 | 155,437 | +0.09(+0.56%) |
Aug 15, 2002 | 15.20 | 15.84 | 15.20 | 15.71 | 169,602 | +0.51(+3.36%) |
Aug 14, 2002 | 15.01 | 15.55 | 14.85 | 15.20 | 216,861 | +0.37(+2.47%) |
Aug 13, 2002 | 14.82 | 15.16 | 14.68 | 14.83 | 257,600 | -0.03(-0.21%) |
Aug 12, 2002 | 14.93 | 15.08 | 14.64 | 14.86 | 163,711 | +0.82(+5.85%) |
Aug 07, 2002 | 14.05 | 14.36 | 13.75 | 14.04 | 269,509 | -0.01(-0.06%) |
Aug 06, 2002 | 13.88 | 14.57 | 13.80 | 14.05 | 227,014 | +0.45(+3.28%) |
Aug 05, 2002 | 13.86 | 14.20 | 13.60 | 13.60 | 269,133 | -0.26(-1.90%) |
Aug 02, 2002 | 14.38 | 14.60 | 13.85 | 13.86 | 222,251 | -0.51(-3.55%) |