Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.87 | 11.96 | 11.68 | 11.73 | 46,485 | -0.10(-0.87%) |
Oct 30, 2002 | 11.71 | 11.87 | 11.70 | 11.84 | 394,873 | +0.10(+0.84%) |
Oct 29, 2002 | 11.74 | 11.74 | 11.50 | 11.74 | 243,543 | -0.08(-0.64%) |
Oct 28, 2002 | 12.03 | 12.07 | 11.69 | 11.81 | 27,284 | -0.14(-1.16%) |
Oct 25, 2002 | 11.84 | 11.95 | 11.70 | 11.95 | 14,905 | +0.32(+2.79%) |
Oct 24, 2002 | 11.95 | 11.95 | 11.63 | 11.63 | 32,842 | -0.21(-1.74%) |
Oct 23, 2002 | 11.78 | 11.87 | 11.64 | 11.83 | 30,569 | +0.03(+0.24%) |
Oct 22, 2002 | 11.84 | 11.87 | 11.72 | 11.80 | 321,355 | -0.18(-1.52%) |
Oct 21, 2002 | 11.72 | 11.99 | 11.72 | 11.99 | 33,095 | +0.18(+1.51%) |
Oct 18, 2002 | 11.68 | 11.85 | 11.55 | 11.81 | 265,269 | +0.09(+0.74%) |
Oct 17, 2002 | 11.84 | 11.84 | 11.63 | 11.72 | 19,705 | +0.29(+2.49%) |
Oct 16, 2002 | 11.52 | 11.61 | 11.42 | 11.44 | 46,990 | -0.27(-2.33%) |
Oct 15, 2002 | 11.83 | 11.84 | 11.62 | 11.71 | 53,559 | +0.46(+4.08%) |
Oct 14, 2002 | 11.12 | 11.32 | 11.12 | 11.25 | 27,284 | +0.26(+2.34%) |
Oct 11, 2002 | 11.04 | 11.24 | 10.99 | 10.99 | 133,392 | +0.26(+2.43%) |
Oct 10, 2002 | 10.43 | 10.75 | 10.29 | 10.73 | 331,461 | +0.30(+2.88%) |
Oct 09, 2002 | 10.56 | 10.59 | 10.43 | 10.43 | 99,539 | -0.26(-2.41%) |
Oct 08, 2002 | 10.52 | 10.89 | 10.41 | 10.69 | 124,550 | +0.32(+3.05%) |
Oct 07, 2002 | 10.52 | 10.67 | 10.37 | 10.37 | 11,873 | -0.28(-2.64%) |
Oct 04, 2002 | 10.81 | 10.81 | 10.65 | 10.65 | 29,053 | -0.32(-2.92%) |
Oct 03, 2002 | 10.97 | 11.10 | 10.91 | 10.97 | 24,758 | -0.13(-1.21%) |
Oct 02, 2002 | 11.13 | 11.25 | 11.10 | 11.11 | 59,875 | -0.02(-0.21%) |
Oct 01, 2002 | 10.92 | 11.13 | 10.81 | 11.13 | 14,400 | +0.34(+3.15%) |
Sep 30, 2002 | 10.69 | 10.87 | 10.69 | 10.79 | 103,076 | -0.25(-2.22%) |
Sep 27, 2002 | 11.24 | 11.24 | 11.04 | 11.04 | 14,653 | -0.30(-2.65%) |
Sep 26, 2002 | 11.30 | 11.37 | 11.16 | 11.34 | 25,263 | +0.21(+1.89%) |
Sep 25, 2002 | 10.98 | 11.21 | 10.92 | 11.13 | 23,495 | +0.30(+2.74%) |
Sep 24, 2002 | 10.82 | 10.98 | 10.82 | 10.83 | 145,266 | -0.21(-1.94%) |
Sep 23, 2002 | 11.03 | 11.06 | 10.90 | 11.04 | 398,662 | -0.19(-1.66%) |
Sep 20, 2002 | 11.26 | 11.26 | 11.12 | 11.23 | 8,589 | -0.03(-0.25%) |
Sep 19, 2002 | 11.28 | 11.44 | 11.26 | 11.26 | 29,811 | -0.27(-2.30%) |
Sep 18, 2002 | 11.48 | 11.52 | 11.36 | 11.52 | 8,337 | +0.00(+0.00%) |
Sep 17, 2002 | 11.74 | 11.74 | 11.52 | 11.52 | 27,032 | -0.10(-0.85%) |
Sep 16, 2002 | 11.77 | 11.77 | 11.62 | 11.62 | 1,010 | -0.08(-0.64%) |
Sep 13, 2002 | 11.61 | 11.70 | 11.61 | 11.70 | 2,526 | +0.01(+0.10%) |
Sep 12, 2002 | 11.80 | 11.87 | 11.68 | 11.68 | 15,916 | -0.46(-3.75%) |
Sep 11, 2002 | 12.18 | 12.21 | 12.13 | 12.14 | 210,447 | +0.11(+0.92%) |
Sep 10, 2002 | 11.91 | 12.03 | 11.91 | 12.03 | 5,810 | +0.09(+0.76%) |
Sep 09, 2002 | 11.76 | 11.94 | 11.68 | 11.94 | 40,927 | +0.10(+0.80%) |
Sep 06, 2002 | 11.87 | 11.87 | 11.77 | 11.84 | 19,705 | +0.27(+2.36%) |
Sep 05, 2002 | 11.60 | 11.65 | 11.55 | 11.57 | 14,147 | -0.28(-2.37%) |
Sep 04, 2002 | 11.54 | 11.85 | 11.54 | 11.85 | 92,718 | +0.29(+2.53%) |
Sep 03, 2002 | 11.91 | 11.91 | 11.56 | 11.56 | 25,011 | -0.57(-4.67%) |
Aug 30, 2002 | 12.08 | 12.17 | 12.08 | 12.12 | 9,852 | +0.02(+0.13%) |
Aug 29, 2002 | 11.89 | 12.18 | 11.87 | 12.11 | 18,189 | +0.04(+0.36%) |
Aug 28, 2002 | 12.15 | 12.20 | 12.01 | 12.06 | 13,389 | -0.25(-1.99%) |
Aug 27, 2002 | 12.59 | 12.59 | 12.31 | 12.31 | 5,558 | -0.17(-1.36%) |
Aug 26, 2002 | 12.51 | 12.51 | 12.30 | 12.48 | 18,695 | +0.07(+0.57%) |
Aug 23, 2002 | 12.67 | 12.67 | 12.39 | 12.41 | 12,884 | -0.34(-2.70%) |
Aug 22, 2002 | 12.69 | 12.82 | 12.65 | 12.75 | 27,537 | +0.15(+1.19%) |
Aug 21, 2002 | 12.61 | 12.67 | 12.37 | 12.60 | 19,958 | +0.16(+1.30%) |
Aug 20, 2002 | 12.44 | 12.51 | 12.43 | 12.44 | 112,929 | +0.13(+1.09%) |
Aug 16, 2002 | 12.19 | 12.40 | 12.19 | 12.31 | 12,884 | +0.04(+0.29%) |
Aug 15, 2002 | 12.24 | 12.34 | 12.09 | 12.27 | 23,495 | +0.13(+1.04%) |
Aug 14, 2002 | 11.64 | 12.16 | 11.64 | 12.14 | 31,327 | +0.58(+5.03%) |
Aug 13, 2002 | 11.87 | 12.04 | 11.56 | 11.56 | 13,389 | -0.37(-3.12%) |
Aug 12, 2002 | 11.76 | 11.93 | 11.75 | 11.93 | 13,895 | +0.42(+3.64%) |
Aug 07, 2002 | 11.64 | 11.66 | 11.33 | 11.51 | 18,442 | +0.15(+1.36%) |
Aug 06, 2002 | 11.32 | 11.49 | 11.28 | 11.36 | 298,618 | +0.34(+3.05%) |
Aug 05, 2002 | 11.38 | 11.38 | 11.00 | 11.02 | 9,347 | -0.29(-2.55%) |
Aug 02, 2002 | 11.60 | 11.60 | 11.21 | 11.31 | 37,390 | -0.49(-4.13%) |