Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.08 | 11.21 | 10.61 | 10.70 | 473,851 | -0.37(-3.36%) |
Oct 30, 2002 | 11.00 | 11.37 | 10.83 | 11.07 | 365,728 | +0.12(+1.06%) |
Oct 29, 2002 | 11.70 | 11.71 | 10.75 | 10.96 | 340,451 | -0.82(-6.95%) |
Oct 28, 2002 | 12.11 | 12.11 | 11.63 | 11.77 | 158,555 | -0.26(-2.13%) |
Oct 25, 2002 | 12.03 | 12.03 | 11.72 | 12.03 | 342,628 | -0.08(-0.68%) |
Oct 24, 2002 | 11.66 | 12.40 | 11.66 | 12.11 | 387,377 | +0.48(+4.12%) |
Oct 23, 2002 | 10.88 | 11.66 | 10.58 | 11.63 | 325,334 | +0.76(+7.00%) |
Oct 22, 2002 | 11.15 | 11.19 | 10.87 | 10.87 | 132,431 | -0.27(-2.45%) |
Oct 21, 2002 | 11.13 | 11.17 | 10.86 | 11.15 | 67,727 | +0.02(+0.15%) |
Oct 18, 2002 | 11.18 | 11.20 | 10.82 | 11.13 | 155,047 | +0.03(+0.30%) |
Oct 17, 2002 | 10.42 | 11.12 | 10.42 | 11.10 | 355,206 | +0.91(+8.93%) |
Oct 16, 2002 | 10.92 | 10.93 | 10.00 | 10.19 | 427,530 | -0.81(-7.37%) |
Oct 15, 2002 | 10.09 | 11.33 | 10.09 | 11.00 | 259,299 | +0.99(+9.92%) |
Oct 14, 2002 | 10.23 | 10.24 | 9.922 | 10.00 | 113,443 | -0.25(-2.42%) |
Oct 11, 2002 | 10.48 | 10.77 | 10.09 | 10.25 | 202,336 | -0.17(-1.59%) |
Oct 10, 2002 | 10.00 | 10.59 | 9.864 | 10.42 | 216,244 | +0.37(+3.70%) |
Oct 09, 2002 | 10.39 | 10.39 | 10.05 | 10.05 | 241,037 | -0.36(-3.42%) |
Oct 08, 2002 | 9.980 | 10.43 | 9.848 | 10.40 | 279,255 | +0.44(+4.40%) |
Oct 07, 2002 | 10.82 | 10.82 | 9.757 | 9.963 | 295,945 | -0.87(-8.01%) |
Oct 04, 2002 | 11.12 | 11.15 | 10.62 | 10.83 | 189,637 | -0.25(-2.24%) |
Oct 03, 2002 | 11.08 | 11.38 | 11.05 | 11.08 | 259,299 | +0.04(+0.38%) |
Oct 02, 2002 | 11.20 | 11.53 | 11.00 | 11.04 | 334,283 | -0.23(-2.06%) |
Oct 01, 2002 | 11.02 | 11.53 | 10.77 | 11.27 | 3,350,095 | +0.33(+3.02%) |
Sep 30, 2002 | 10.83 | 11.30 | 10.62 | 10.94 | 363,189 | +0.07(+0.61%) |
Sep 27, 2002 | 11.10 | 11.25 | 10.67 | 10.87 | 215,276 | -0.23(-2.08%) |
Sep 26, 2002 | 10.71 | 11.24 | 10.71 | 11.10 | 387,135 | +0.43(+4.03%) |
Sep 25, 2002 | 10.58 | 10.71 | 10.27 | 10.67 | 489,815 | +0.09(+0.86%) |
Sep 24, 2002 | 10.50 | 10.87 | 10.46 | 10.58 | 496,951 | +0.08(+0.79%) |
Sep 23, 2002 | 11.41 | 11.41 | 10.44 | 10.50 | 784,188 | -0.91(-7.97%) |
Sep 20, 2002 | 11.44 | 11.60 | 11.41 | 11.41 | 498,644 | -0.02(-0.15%) |
Sep 19, 2002 | 12.20 | 12.22 | 11.33 | 11.43 | 405,518 | -0.83(-6.75%) |
Sep 18, 2002 | 12.31 | 12.33 | 12.15 | 12.25 | 198,828 | -0.08(-0.67%) |
Sep 17, 2002 | 12.73 | 12.73 | 12.32 | 12.34 | 205,117 | -0.23(-1.84%) |
Sep 16, 2002 | 12.54 | 12.73 | 12.39 | 12.57 | 259,904 | -0.06(-0.46%) |
Sep 13, 2002 | 12.49 | 12.68 | 12.11 | 12.63 | 387,135 | +0.13(+1.06%) |
Sep 12, 2002 | 13.17 | 13.17 | 12.36 | 12.49 | 486,550 | -0.69(-5.27%) |
Sep 11, 2002 | 13.01 | 13.31 | 12.99 | 13.19 | 103,768 | +0.18(+1.40%) |
Sep 10, 2002 | 13.06 | 13.37 | 12.82 | 13.01 | 279,134 | -0.06(-0.44%) |
Sep 09, 2002 | 13.49 | 13.49 | 13.03 | 13.06 | 191,451 | -0.44(-3.25%) |
Sep 06, 2002 | 13.11 | 13.56 | 13.11 | 13.50 | 411,686 | +0.40(+3.03%) |
Sep 05, 2002 | 13.00 | 13.46 | 12.82 | 13.11 | 497,192 | -0.06(-0.44%) |
Sep 04, 2002 | 12.51 | 13.30 | 12.51 | 13.16 | 318,561 | +0.69(+5.57%) |
Sep 03, 2002 | 12.57 | 12.85 | 12.02 | 12.47 | 694,933 | -0.06(-0.46%) |
Aug 30, 2002 | 12.65 | 13.04 | 12.49 | 12.53 | 178,268 | -0.12(-0.98%) |
Aug 29, 2002 | 12.71 | 12.87 | 12.40 | 12.65 | 200,401 | -0.08(-0.65%) |
Aug 28, 2002 | 12.73 | 13.01 | 12.73 | 12.73 | 442,648 | -0.21(-1.60%) |
Aug 27, 2002 | 13.18 | 13.23 | 12.83 | 12.94 | 318,198 | -0.23(-1.76%) |
Aug 26, 2002 | 13.31 | 13.31 | 12.94 | 13.17 | 341,419 | -0.05(-0.38%) |
Aug 23, 2002 | 13.31 | 13.37 | 13.15 | 13.22 | 584,634 | -0.11(-0.81%) |
Aug 22, 2002 | 12.82 | 13.60 | 12.09 | 13.33 | 2,447,021 | -1.43(-9.69%) |
Aug 21, 2002 | 14.51 | 14.81 | 14.28 | 14.76 | 266,072 | +0.26(+1.77%) |
Aug 20, 2002 | 14.80 | 14.80 | 14.30 | 14.50 | 182,017 | -0.13(-0.90%) |
Aug 16, 2002 | 14.64 | 14.72 | 14.43 | 14.64 | 201,247 | -0.08(-0.56%) |
Aug 15, 2002 | 14.14 | 14.85 | 14.13 | 14.72 | 404,430 | +0.50(+3.49%) |
Aug 14, 2002 | 13.93 | 14.30 | 13.89 | 14.22 | 322,915 | +0.36(+2.56%) |
Aug 13, 2002 | 13.93 | 14.14 | 13.77 | 13.87 | 130,012 | -0.11(-0.77%) |
Aug 12, 2002 | 14.14 | 14.22 | 13.91 | 13.97 | 108,243 | +0.23(+1.68%) |
Aug 07, 2002 | 13.79 | 13.85 | 13.44 | 13.74 | 215,881 | -0.02(-0.18%) |
Aug 06, 2002 | 13.35 | 14.03 | 13.35 | 13.77 | 249,261 | +0.41(+3.10%) |
Aug 05, 2002 | 13.60 | 13.64 | 13.31 | 13.35 | 124,933 | -0.29(-2.12%) |
Aug 02, 2002 | 14.06 | 14.06 | 13.56 | 13.64 | 703,036 | -0.38(-2.71%) |