Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.39 | 12.43 | 12.27 | 12.27 | 74,810 | -0.12(-0.95%) |
Oct 30, 2002 | 12.41 | 12.49 | 12.37 | 12.39 | 27,203 | -0.02(-0.14%) |
Oct 29, 2002 | 12.17 | 12.41 | 12.12 | 12.41 | 31,624 | +0.23(+1.91%) |
Oct 28, 2002 | 12.50 | 12.50 | 12.15 | 12.17 | 401,254 | -0.29(-2.34%) |
Oct 25, 2002 | 12.32 | 12.48 | 12.32 | 12.47 | 952,128 | +0.11(+0.88%) |
Oct 24, 2002 | 12.70 | 12.72 | 12.35 | 12.36 | 275,437 | -0.15(-1.22%) |
Oct 23, 2002 | 12.57 | 12.64 | 12.36 | 12.51 | 116,295 | -0.08(-0.61%) |
Oct 22, 2002 | 12.66 | 12.70 | 12.51 | 12.59 | 237,352 | -0.21(-1.65%) |
Oct 21, 2002 | 12.48 | 12.82 | 12.40 | 12.80 | 394,453 | +0.35(+2.81%) |
Oct 18, 2002 | 12.29 | 12.48 | 12.29 | 12.45 | 186,345 | +0.16(+1.32%) |
Oct 17, 2002 | 12.44 | 12.44 | 12.24 | 12.29 | 96,913 | +0.07(+0.55%) |
Oct 16, 2002 | 12.38 | 12.47 | 12.22 | 12.22 | 50,666 | -0.36(-2.90%) |
Oct 15, 2002 | 12.62 | 12.62 | 12.43 | 12.58 | 116,635 | +0.21(+1.71%) |
Oct 14, 2002 | 12.23 | 12.42 | 12.23 | 12.37 | 88,752 | +0.21(+1.74%) |
Oct 11, 2002 | 11.94 | 12.29 | 11.94 | 12.16 | 144,519 | +0.24(+2.02%) |
Oct 10, 2002 | 11.92 | 12.05 | 11.72 | 11.92 | 49,986 | -0.00(-0.02%) |
Oct 09, 2002 | 12.12 | 12.13 | 11.89 | 11.92 | 55,087 | -0.22(-1.84%) |
Oct 08, 2002 | 11.90 | 12.24 | 11.90 | 12.15 | 54,067 | +0.29(+2.40%) |
Oct 07, 2002 | 11.94 | 12.14 | 11.86 | 11.86 | 47,266 | -0.03(-0.27%) |
Oct 04, 2002 | 12.13 | 12.13 | 11.86 | 11.89 | 12,581 | -0.21(-1.70%) |
Oct 03, 2002 | 12.07 | 12.28 | 12.06 | 12.10 | 312,502 | +0.04(+0.34%) |
Oct 02, 2002 | 12.25 | 12.31 | 12.06 | 12.06 | 79,570 | -0.21(-1.68%) |
Oct 01, 2002 | 11.92 | 12.27 | 11.92 | 12.26 | 54,747 | +0.33(+2.79%) |
Sep 30, 2002 | 11.81 | 12.03 | 11.72 | 11.93 | 192,466 | -0.04(-0.32%) |
Sep 27, 2002 | 12.06 | 12.16 | 11.93 | 11.97 | 26,183 | -0.35(-2.82%) |
Sep 26, 2002 | 12.06 | 12.32 | 12.06 | 12.32 | 63,928 | +0.26(+2.17%) |
Sep 25, 2002 | 11.97 | 12.17 | 11.88 | 12.05 | 40,805 | +0.09(+0.74%) |
Sep 24, 2002 | 12.06 | 12.16 | 11.94 | 11.97 | 130,577 | -0.26(-2.14%) |
Sep 23, 2002 | 12.12 | 12.23 | 12.06 | 12.23 | 65,628 | +0.03(+0.24%) |
Sep 20, 2002 | 12.22 | 12.31 | 12.19 | 12.20 | 94,872 | -0.09(-0.77%) |
Sep 19, 2002 | 12.35 | 12.45 | 12.29 | 12.29 | 294,139 | -0.26(-2.04%) |
Sep 18, 2002 | 12.44 | 12.65 | 12.43 | 12.55 | 646,087 | -0.05(-0.37%) |
Sep 17, 2002 | 13.01 | 13.01 | 12.60 | 12.60 | 47,606 | -0.30(-2.30%) |
Sep 16, 2002 | 12.82 | 12.97 | 12.73 | 12.89 | 43,865 | +0.10(+0.81%) |
Sep 13, 2002 | 12.59 | 12.82 | 12.59 | 12.79 | 105,754 | +0.04(+0.30%) |
Sep 12, 2002 | 12.85 | 12.85 | 12.69 | 12.75 | 17,342 | -0.18(-1.37%) |
Sep 11, 2002 | 13.05 | 13.05 | 12.89 | 12.93 | 54,067 | -0.01(-0.04%) |
Sep 10, 2002 | 12.83 | 12.98 | 12.81 | 12.93 | 36,044 | +0.03(+0.20%) |
Sep 09, 2002 | 12.65 | 12.93 | 12.63 | 12.91 | 69,369 | +0.27(+2.12%) |
Sep 06, 2002 | 12.79 | 12.79 | 12.59 | 12.64 | 40,465 | -0.09(-0.69%) |
Sep 05, 2002 | 12.56 | 12.82 | 12.56 | 12.73 | 59,848 | -0.00(-0.02%) |
Sep 04, 2002 | 12.57 | 12.74 | 12.54 | 12.73 | 175,123 | +0.16(+1.26%) |
Sep 03, 2002 | 12.72 | 12.79 | 12.57 | 12.57 | 103,374 | -0.31(-2.40%) |
Aug 30, 2002 | 12.72 | 13.07 | 12.72 | 12.88 | 72,769 | +0.07(+0.55%) |
Aug 29, 2002 | 12.75 | 12.89 | 12.73 | 12.81 | 47,266 | -0.15(-1.16%) |
Aug 28, 2002 | 13.01 | 13.03 | 12.87 | 12.96 | 1,972,267 | -0.08(-0.61%) |
Aug 27, 2002 | 13.10 | 13.13 | 12.94 | 13.04 | 56,447 | +0.01(+0.07%) |
Aug 26, 2002 | 13.15 | 13.15 | 12.90 | 13.03 | 71,749 | -0.03(-0.20%) |
Aug 23, 2002 | 13.22 | 13.22 | 13.00 | 13.06 | 204,027 | -0.13(-0.98%) |
Aug 22, 2002 | 13.21 | 13.29 | 13.06 | 13.19 | 131,937 | +0.05(+0.38%) |
Aug 21, 2002 | 13.31 | 13.31 | 13.03 | 13.14 | 133,978 | -0.07(-0.51%) |
Aug 20, 2002 | 13.23 | 13.26 | 13.06 | 13.20 | 180,564 | +0.07(+0.56%) |
Aug 16, 2002 | 13.11 | 13.25 | 13.05 | 13.13 | 56,447 | +0.02(+0.18%) |
Aug 15, 2002 | 13.29 | 13.31 | 13.11 | 13.11 | 150,300 | -0.12(-0.93%) |
Aug 14, 2002 | 12.91 | 13.23 | 12.82 | 13.23 | 71,749 | +0.33(+2.53%) |
Aug 13, 2002 | 12.95 | 13.11 | 12.87 | 12.90 | 94,192 | -0.04(-0.27%) |
Aug 12, 2002 | 12.91 | 13.05 | 12.85 | 12.94 | 150,640 | +0.32(+2.56%) |
Aug 07, 2002 | 12.54 | 12.67 | 12.42 | 12.62 | 65,288 | +0.20(+1.61%) |
Aug 06, 2002 | 12.62 | 12.70 | 12.41 | 12.42 | 99,973 | -0.02(-0.19%) |
Aug 05, 2002 | 12.57 | 12.58 | 12.41 | 12.44 | 54,067 | -0.15(-1.17%) |
Aug 02, 2002 | 12.65 | 12.73 | 12.48 | 12.59 | 105,414 | -0.04(-0.28%) |