Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.25 | 12.34 | 12.07 | 12.18 | 974,338 | -0.08(-0.67%) |
Oct 30, 2002 | 12.38 | 12.45 | 12.24 | 12.27 | 998,226 | -0.12(-0.93%) |
Oct 29, 2002 | 12.22 | 12.41 | 12.17 | 12.38 | 847,312 | +0.17(+1.38%) |
Oct 28, 2002 | 12.45 | 12.45 | 12.16 | 12.21 | 1,217,993 | -0.14(-1.15%) |
Oct 25, 2002 | 12.16 | 12.39 | 12.12 | 12.35 | 1,422,865 | +0.15(+1.24%) |
Oct 24, 2002 | 12.33 | 12.35 | 12.01 | 12.20 | 3,429,997 | -0.13(-1.02%) |
Oct 23, 2002 | 12.21 | 12.48 | 12.14 | 12.33 | 3,414,822 | +0.08(+0.65%) |
Oct 22, 2002 | 11.96 | 12.31 | 11.93 | 12.25 | 2,991,025 | +0.15(+1.25%) |
Oct 21, 2002 | 11.37 | 12.14 | 11.37 | 12.10 | 3,695,573 | +1.08(+9.82%) |
Oct 18, 2002 | 10.85 | 11.07 | 10.83 | 11.02 | 825,110 | +0.15(+1.36%) |
Oct 17, 2002 | 11.03 | 11.09 | 10.85 | 10.87 | 767,217 | -0.15(-1.37%) |
Oct 16, 2002 | 10.99 | 11.25 | 10.96 | 11.02 | 1,504,084 | -0.06(-0.55%) |
Oct 15, 2002 | 10.96 | 11.12 | 10.74 | 11.08 | 1,894,437 | +0.25(+2.27%) |
Oct 14, 2002 | 10.40 | 10.84 | 10.39 | 10.84 | 823,705 | +0.44(+4.21%) |
Oct 11, 2002 | 10.30 | 10.55 | 10.29 | 10.40 | 802,908 | +0.10(+1.00%) |
Oct 10, 2002 | 10.25 | 10.46 | 10.23 | 10.29 | 865,860 | +0.01(+0.10%) |
Oct 09, 2002 | 10.61 | 10.63 | 10.26 | 10.28 | 951,574 | -0.33(-3.10%) |
Oct 08, 2002 | 10.66 | 10.73 | 10.51 | 10.61 | 1,390,547 | +0.14(+1.31%) |
Oct 07, 2002 | 10.50 | 10.76 | 10.39 | 10.48 | 1,754,764 | +0.27(+2.69%) |
Oct 04, 2002 | 10.39 | 10.49 | 10.13 | 10.20 | 657,615 | -0.19(-1.80%) |
Oct 03, 2002 | 10.30 | 10.49 | 10.30 | 10.39 | 704,828 | +0.14(+1.32%) |
Oct 02, 2002 | 10.28 | 10.43 | 10.18 | 10.25 | 650,027 | +0.00(+0.00%) |
Oct 01, 2002 | 10.14 | 10.25 | 9.949 | 10.25 | 967,031 | +0.24(+2.36%) |
Sep 30, 2002 | 10.14 | 10.14 | 9.910 | 10.02 | 797,288 | -0.16(-1.57%) |
Sep 27, 2002 | 10.36 | 10.42 | 10.16 | 10.18 | 622,767 | -0.19(-1.79%) |
Sep 26, 2002 | 10.31 | 10.38 | 10.21 | 10.36 | 1,113,730 | +0.05(+0.52%) |
Sep 25, 2002 | 10.13 | 10.36 | 10.06 | 10.31 | 1,097,149 | +0.29(+2.88%) |
Sep 24, 2002 | 10.43 | 10.47 | 9.999 | 10.02 | 2,454,254 | -0.43(-4.15%) |
Sep 23, 2002 | 10.74 | 10.76 | 10.45 | 10.45 | 639,348 | -0.32(-2.99%) |
Sep 20, 2002 | 10.74 | 10.81 | 10.69 | 10.78 | 585,952 | +0.04(+0.38%) |
Sep 19, 2002 | 10.78 | 10.78 | 10.62 | 10.74 | 721,409 | -0.17(-1.55%) |
Sep 18, 2002 | 10.94 | 11.03 | 10.74 | 10.90 | 381,360 | -0.04(-0.36%) |
Sep 17, 2002 | 11.15 | 11.17 | 10.93 | 10.94 | 365,622 | -0.17(-1.49%) |
Sep 16, 2002 | 11.06 | 11.12 | 10.92 | 11.11 | 486,185 | +0.01(+0.13%) |
Sep 13, 2002 | 11.00 | 11.09 | 10.93 | 11.09 | 455,834 | +0.04(+0.34%) |
Sep 12, 2002 | 11.16 | 11.18 | 11.06 | 11.06 | 1,124,128 | -0.10(-0.92%) |
Sep 11, 2002 | 11.16 | 11.21 | 11.12 | 11.16 | 360,002 | +0.07(+0.66%) |
Sep 10, 2002 | 11.18 | 11.19 | 10.96 | 11.09 | 890,872 | -0.09(-0.83%) |
Sep 09, 2002 | 11.02 | 11.24 | 10.96 | 11.18 | 800,098 | +0.16(+1.44%) |
Sep 06, 2002 | 10.92 | 11.02 | 10.78 | 11.02 | 1,007,219 | +0.16(+1.51%) |
Sep 05, 2002 | 10.65 | 10.92 | 10.60 | 10.86 | 1,137,618 | +0.20(+1.90%) |
Sep 04, 2002 | 10.55 | 10.69 | 10.44 | 10.66 | 974,900 | +0.11(+1.08%) |
Sep 03, 2002 | 10.65 | 10.70 | 10.44 | 10.54 | 1,413,310 | -0.14(-1.33%) |
Aug 30, 2002 | 10.45 | 10.80 | 10.43 | 10.68 | 648,903 | +0.19(+1.78%) |
Aug 29, 2002 | 10.69 | 10.69 | 10.37 | 10.50 | 1,060,334 | -0.19(-1.81%) |
Aug 28, 2002 | 10.89 | 10.96 | 10.62 | 10.69 | 628,106 | -0.27(-2.48%) |
Aug 27, 2002 | 10.99 | 11.02 | 10.86 | 10.96 | 478,035 | -0.02(-0.19%) |
Aug 26, 2002 | 10.91 | 10.98 | 10.73 | 10.98 | 708,482 | +0.06(+0.55%) |
Aug 23, 2002 | 11.00 | 11.02 | 10.88 | 10.92 | 440,939 | -0.09(-0.79%) |
Aug 22, 2002 | 11.10 | 11.15 | 10.87 | 11.01 | 767,498 | -0.09(-0.80%) |
Aug 21, 2002 | 11.16 | 11.20 | 10.97 | 11.10 | 631,760 | -0.06(-0.53%) |
Aug 20, 2002 | 11.20 | 11.26 | 11.08 | 11.16 | 594,664 | +0.29(+2.67%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.76 | 10.87 | 560,097 | -0.10(-0.89%) |
Aug 15, 2002 | 11.03 | 11.05 | 10.86 | 10.97 | 1,166,283 | -0.11(-1.01%) |
Aug 14, 2002 | 10.90 | 11.08 | 10.75 | 11.08 | 909,982 | +0.18(+1.63%) |
Aug 13, 2002 | 10.86 | 11.08 | 10.71 | 10.90 | 1,344,176 | +0.04(+0.39%) |
Aug 12, 2002 | 10.76 | 10.89 | 10.64 | 10.86 | 3,649,764 | -0.28(-2.55%) |
Aug 07, 2002 | 10.99 | 11.17 | 10.84 | 11.14 | 1,271,951 | +0.27(+2.52%) |
Aug 06, 2002 | 10.68 | 10.99 | 10.68 | 10.87 | 1,787,645 | +0.30(+2.81%) |
Aug 05, 2002 | 10.63 | 10.81 | 10.54 | 10.57 | 1,400,945 | -0.08(-0.74%) |
Aug 02, 2002 | 10.57 | 10.72 | 10.50 | 10.65 | 1,178,648 | +0.04(+0.34%) |