Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.25 | 11.46 | 11.20 | 11.34 | 60,611 | +0.11(+0.97%) |
Oct 30, 2002 | 11.13 | 11.25 | 11.08 | 11.23 | 35,653 | +0.06(+0.54%) |
Oct 29, 2002 | 10.98 | 11.17 | 10.73 | 11.17 | 51,341 | +0.23(+2.11%) |
Oct 28, 2002 | 11.00 | 11.01 | 10.73 | 10.94 | 36,129 | +0.00(+0.00%) |
Oct 25, 2002 | 10.80 | 10.97 | 10.79 | 10.94 | 41,120 | +0.07(+0.62%) |
Oct 24, 2002 | 10.83 | 11.07 | 10.81 | 10.87 | 44,854 | -0.08(-0.77%) |
Oct 23, 2002 | 10.77 | 11.14 | 10.73 | 10.96 | 43,972 | +0.04(+0.35%) |
Oct 22, 2002 | 10.94 | 10.97 | 10.73 | 10.92 | 63,225 | -0.04(-0.38%) |
Oct 21, 2002 | 10.88 | 11.04 | 10.88 | 10.96 | 39,932 | -0.02(-0.19%) |
Oct 18, 2002 | 10.98 | 11.03 | 10.87 | 10.98 | 13,548 | +0.00(+0.00%) |
Oct 17, 2002 | 10.75 | 11.00 | 10.75 | 10.98 | 49,202 | +0.25(+2.35%) |
Oct 16, 2002 | 10.84 | 10.89 | 10.72 | 10.73 | 39,694 | -0.21(-1.92%) |
Oct 15, 2002 | 10.90 | 11.04 | 10.86 | 10.94 | 36,129 | +0.00(+0.00%) |
Oct 14, 2002 | 11.01 | 11.01 | 10.88 | 10.94 | 31,612 | -0.06(-0.57%) |
Oct 11, 2002 | 10.77 | 11.06 | 10.67 | 11.00 | 34,465 | +0.04(+0.35%) |
Oct 10, 2002 | 10.81 | 10.96 | 10.65 | 10.96 | 62,988 | +0.15(+1.36%) |
Oct 09, 2002 | 11.35 | 11.35 | 10.82 | 10.82 | 74,825 | -0.56(-4.91%) |
Oct 08, 2002 | 11.36 | 11.47 | 11.17 | 11.38 | 77,962 | +0.31(+2.77%) |
Oct 07, 2002 | 11.17 | 11.30 | 11.07 | 11.07 | 24,482 | -0.10(-0.91%) |
Oct 04, 2002 | 11.26 | 11.36 | 11.15 | 11.17 | 32,325 | -0.22(-1.95%) |
Oct 03, 2002 | 11.26 | 11.57 | 11.26 | 11.39 | 73,921 | +0.14(+1.23%) |
Oct 02, 2002 | 11.01 | 11.36 | 11.01 | 11.25 | 47,538 | +0.27(+2.45%) |
Oct 01, 2002 | 10.82 | 11.15 | 10.71 | 10.98 | 55,382 | +0.19(+1.75%) |
Sep 30, 2002 | 11.36 | 11.36 | 10.80 | 10.80 | 48,488 | -0.64(-5.56%) |
Sep 27, 2002 | 11.40 | 11.47 | 11.26 | 11.43 | 41,120 | -0.03(-0.29%) |
Sep 26, 2002 | 11.02 | 11.46 | 11.01 | 11.46 | 50,865 | +0.19(+1.72%) |
Sep 25, 2002 | 10.78 | 11.27 | 10.78 | 11.27 | 48,013 | +0.33(+3.03%) |
Sep 24, 2002 | 10.75 | 11.14 | 10.63 | 10.94 | 76,774 | +0.10(+0.90%) |
Sep 23, 2002 | 10.62 | 11.05 | 10.56 | 10.84 | 29,236 | +0.22(+2.10%) |
Sep 20, 2002 | 11.10 | 11.10 | 10.36 | 10.62 | 176,984 | +0.10(+0.91%) |
Sep 19, 2002 | 11.00 | 11.11 | 10.34 | 10.52 | 77,748 | -0.63(-5.61%) |
Sep 18, 2002 | 10.99 | 11.19 | 10.98 | 11.15 | 36,129 | +0.14(+1.30%) |
Sep 17, 2002 | 11.28 | 11.28 | 11.00 | 11.01 | 33,989 | +0.01(+0.11%) |
Sep 16, 2002 | 11.32 | 11.32 | 10.98 | 10.99 | 25,150 | -0.26(-2.32%) |
Sep 13, 2002 | 10.98 | 11.26 | 10.98 | 11.25 | 32,043 | +0.23(+2.10%) |
Sep 12, 2002 | 11.15 | 11.15 | 10.98 | 11.02 | 32,088 | -0.13(-1.13%) |
Sep 11, 2002 | 11.36 | 11.36 | 11.07 | 11.15 | 18,777 | -0.18(-1.56%) |
Sep 10, 2002 | 11.19 | 11.36 | 10.94 | 11.33 | 33,367 | +0.15(+1.32%) |
Sep 09, 2002 | 11.15 | 11.43 | 11.12 | 11.18 | 21,154 | -0.18(-1.59%) |
Sep 06, 2002 | 10.98 | 11.42 | 10.98 | 11.36 | 32,801 | +0.29(+2.66%) |
Sep 05, 2002 | 11.09 | 11.46 | 10.96 | 11.06 | 27,874 | -0.40(-3.52%) |
Sep 04, 2002 | 10.94 | 11.53 | 10.94 | 11.47 | 36,842 | +0.49(+4.45%) |
Sep 03, 2002 | 11.37 | 11.37 | 10.98 | 10.98 | 8,271,651 | -0.44(-3.87%) |
Aug 30, 2002 | 11.65 | 11.89 | 11.32 | 11.42 | 49,946 | -0.22(-1.91%) |
Aug 29, 2002 | 11.47 | 11.65 | 11.36 | 11.65 | 30,186 | +0.28(+2.44%) |
Aug 28, 2002 | 11.89 | 11.99 | 11.36 | 11.37 | 31,691 | -0.21(-1.78%) |
Aug 27, 2002 | 12.51 | 12.54 | 11.57 | 11.57 | 102,378 | -0.98(-7.81%) |
Aug 26, 2002 | 11.92 | 12.68 | 11.83 | 12.55 | 78,307 | +0.76(+6.46%) |
Aug 23, 2002 | 11.80 | 11.93 | 11.72 | 11.79 | 93,412 | +0.02(+0.14%) |
Aug 22, 2002 | 11.42 | 11.78 | 11.36 | 11.78 | 85,402 | +0.30(+2.60%) |
Aug 21, 2002 | 11.11 | 11.49 | 11.02 | 11.48 | 79,044 | +0.43(+3.92%) |
Aug 20, 2002 | 11.21 | 11.31 | 11.02 | 11.04 | 151,646 | +0.02(+0.19%) |
Aug 16, 2002 | 11.03 | 11.24 | 11.01 | 11.02 | 105,534 | -0.00(-0.04%) |
Aug 15, 2002 | 11.06 | 11.23 | 11.00 | 11.03 | 104,108 | -0.21(-1.84%) |
Aug 14, 2002 | 10.96 | 11.25 | 10.96 | 11.23 | 38,743 | +0.19(+1.72%) |
Aug 13, 2002 | 11.22 | 11.42 | 11.04 | 11.04 | 40,291 | -0.34(-2.99%) |