Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.16 | 13.30 | 13.00 | 13.19 | 499,160 | +0.09(+0.69%) |
Oct 30, 2002 | 12.85 | 13.24 | 12.85 | 13.10 | 507,947 | +0.18(+1.41%) |
Oct 29, 2002 | 12.94 | 13.00 | 12.62 | 12.92 | 275,753 | +0.06(+0.46%) |
Oct 28, 2002 | 12.92 | 13.17 | 12.71 | 12.86 | 272,502 | -0.01(-0.04%) |
Oct 25, 2002 | 12.60 | 12.99 | 12.47 | 12.86 | 529,259 | +0.31(+2.47%) |
Oct 24, 2002 | 12.76 | 13.08 | 12.46 | 12.55 | 478,034 | -0.20(-1.55%) |
Oct 23, 2002 | 12.79 | 12.99 | 12.23 | 12.75 | 615,820 | -0.18(-1.41%) |
Oct 22, 2002 | 12.85 | 13.00 | 12.65 | 12.93 | 333,334 | +0.02(+0.12%) |
Oct 21, 2002 | 12.76 | 13.08 | 12.41 | 12.92 | 277,436 | +0.14(+1.13%) |
Oct 18, 2002 | 12.59 | 12.86 | 12.47 | 12.77 | 236,867 | +0.10(+0.76%) |
Oct 17, 2002 | 12.45 | 12.75 | 12.45 | 12.68 | 238,923 | +0.35(+2.86%) |
Oct 16, 2002 | 12.51 | 12.60 | 12.24 | 12.32 | 270,318 | -0.27(-2.12%) |
Oct 15, 2002 | 12.25 | 12.66 | 12.24 | 12.59 | 561,041 | +0.53(+4.44%) |
Oct 14, 2002 | 11.79 | 12.29 | 11.70 | 12.06 | 258,553 | +0.19(+1.62%) |
Oct 11, 2002 | 11.69 | 12.20 | 11.63 | 11.86 | 306,968 | +0.26(+2.21%) |
Oct 10, 2002 | 11.17 | 11.70 | 11.05 | 11.61 | 575,623 | +0.53(+4.78%) |
Oct 09, 2002 | 11.39 | 11.44 | 11.05 | 11.08 | 506,251 | -0.42(-3.67%) |
Oct 08, 2002 | 11.08 | 11.61 | 11.00 | 11.50 | 439,562 | +0.45(+4.11%) |
Oct 07, 2002 | 11.23 | 11.45 | 10.98 | 11.05 | 544,028 | -0.27(-2.36%) |
Oct 04, 2002 | 11.34 | 11.54 | 11.19 | 11.31 | 1,833,433 | -0.03(-0.24%) |
Oct 03, 2002 | 12.04 | 12.06 | 11.31 | 11.34 | 563,471 | -0.68(-5.65%) |
Oct 02, 2002 | 12.36 | 12.41 | 11.93 | 12.02 | 968,135 | -0.55(-4.34%) |
Oct 01, 2002 | 12.04 | 12.57 | 11.87 | 12.56 | 786,691 | +0.63(+5.27%) |
Sep 30, 2002 | 11.85 | 12.03 | 11.61 | 11.94 | 419,821 | +0.02(+0.20%) |
Sep 27, 2002 | 12.23 | 12.36 | 11.84 | 11.91 | 285,661 | -0.36(-2.96%) |
Sep 26, 2002 | 11.96 | 12.33 | 11.91 | 12.28 | 343,990 | +0.42(+3.52%) |
Sep 25, 2002 | 11.72 | 11.95 | 11.58 | 11.86 | 510,751 | +0.23(+1.98%) |
Sep 24, 2002 | 11.71 | 11.86 | 11.58 | 11.63 | 260,397 | -0.18(-1.50%) |
Sep 23, 2002 | 11.79 | 11.92 | 11.71 | 11.81 | 322,865 | -0.11(-0.94%) |
Sep 20, 2002 | 11.56 | 12.02 | 11.55 | 11.92 | 340,064 | +0.35(+3.05%) |
Sep 19, 2002 | 12.00 | 12.01 | 11.56 | 11.56 | 370,911 | -0.49(-4.04%) |
Sep 18, 2002 | 12.12 | 12.16 | 11.79 | 12.05 | 336,325 | -0.13(-1.10%) |
Sep 17, 2002 | 12.27 | 12.46 | 12.09 | 12.19 | 311,347 | -0.09(-0.70%) |
Sep 16, 2002 | 12.20 | 12.32 | 12.04 | 12.27 | 399,141 | -0.03(-0.26%) |
Sep 13, 2002 | 12.09 | 12.32 | 11.89 | 12.30 | 612,224 | +0.18(+1.50%) |
Sep 12, 2002 | 12.66 | 12.66 | 12.08 | 12.12 | 520,622 | -0.54(-4.27%) |
Sep 11, 2002 | 12.85 | 13.12 | 12.65 | 12.66 | 511,074 | -0.18(-1.42%) |
Sep 10, 2002 | 13.27 | 13.36 | 12.77 | 12.84 | 830,782 | -0.44(-3.34%) |
Sep 09, 2002 | 13.27 | 13.37 | 13.12 | 13.29 | 510,938 | -0.06(-0.48%) |
Sep 06, 2002 | 13.55 | 13.55 | 13.22 | 13.35 | 724,982 | -0.03(-0.25%) |
Sep 05, 2002 | 13.48 | 13.62 | 13.37 | 13.38 | 260,486 | -0.30(-2.18%) |
Sep 04, 2002 | 13.31 | 13.68 | 13.24 | 13.68 | 297,252 | +0.37(+2.77%) |
Sep 03, 2002 | 13.67 | 13.67 | 13.31 | 13.31 | 335,205 | -0.40(-2.93%) |
Aug 30, 2002 | 13.77 | 13.91 | 13.54 | 13.71 | 349,973 | -0.03(-0.19%) |
Aug 29, 2002 | 13.58 | 13.77 | 13.40 | 13.74 | 356,888 | +0.11(+0.82%) |
Aug 28, 2002 | 13.75 | 13.75 | 13.51 | 13.63 | 238,737 | -0.12(-0.86%) |
Aug 27, 2002 | 13.85 | 13.91 | 13.69 | 13.75 | 315,948 | -0.12(-0.85%) |
Aug 26, 2002 | 13.58 | 13.90 | 13.53 | 13.86 | 18,022,122 | +0.28(+2.05%) |
Aug 23, 2002 | 13.83 | 13.83 | 13.59 | 13.59 | 191,438 | -0.21(-1.55%) |
Aug 22, 2002 | 14.07 | 14.15 | 13.80 | 13.80 | 345,252 | -0.25(-1.75%) |
Aug 21, 2002 | 13.71 | 14.09 | 13.69 | 14.05 | 256,871 | +0.32(+2.34%) |
Aug 20, 2002 | 13.72 | 14.05 | 13.70 | 13.73 | 526,081 | -0.06(-0.43%) |
Aug 16, 2002 | 13.74 | 13.87 | 13.47 | 13.78 | 280,445 | +0.07(+0.55%) |
Aug 15, 2002 | 13.67 | 13.83 | 13.47 | 13.71 | 715,463 | +0.04(+0.31%) |
Aug 14, 2002 | 13.32 | 13.67 | 12.91 | 13.67 | 342,682 | +0.42(+3.19%) |
Aug 13, 2002 | 13.53 | 13.75 | 13.19 | 13.24 | 590,794 | -0.39(-2.86%) |
Aug 12, 2002 | 13.48 | 13.67 | 13.38 | 13.63 | 364,088 | +0.45(+3.45%) |
Aug 07, 2002 | 13.08 | 13.35 | 12.93 | 13.18 | 400,263 | +0.21(+1.61%) |
Aug 06, 2002 | 12.57 | 13.15 | 12.57 | 12.97 | 414,432 | +0.49(+3.94%) |
Aug 05, 2002 | 12.82 | 12.88 | 12.45 | 12.48 | 318,135 | -0.35(-2.75%) |
Aug 02, 2002 | 12.89 | 13.09 | 12.70 | 12.83 | 383,325 | -0.21(-1.60%) |