Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.83 | 11.37 | 10.73 | 11.14 | 104,048 | +0.41(+3.81%) |
Oct 30, 2002 | 10.87 | 10.99 | 10.59 | 10.73 | 85,110 | -0.05(-0.43%) |
Oct 29, 2002 | 11.03 | 11.03 | 10.22 | 10.78 | 182,164 | -0.26(-2.36%) |
Oct 28, 2002 | 11.93 | 11.95 | 10.59 | 11.04 | 112,010 | -0.80(-6.75%) |
Oct 25, 2002 | 11.66 | 11.84 | 11.40 | 11.84 | 45,299 | +0.08(+0.71%) |
Oct 24, 2002 | 12.50 | 12.55 | 11.57 | 11.76 | 110,934 | -0.40(-3.29%) |
Oct 23, 2002 | 11.29 | 12.31 | 11.22 | 12.16 | 77,148 | +1.14(+10.38%) |
Oct 22, 2002 | 11.52 | 11.80 | 10.88 | 11.01 | 66,388 | -0.46(-4.05%) |
Oct 21, 2002 | 11.43 | 11.61 | 11.04 | 11.48 | 43,039 | +0.09(+0.82%) |
Oct 18, 2002 | 11.20 | 11.38 | 10.97 | 11.38 | 185,500 | +0.19(+1.66%) |
Oct 17, 2002 | 11.25 | 11.38 | 11.20 | 11.20 | 43,362 | +0.05(+0.42%) |
Oct 16, 2002 | 11.43 | 11.45 | 11.06 | 11.15 | 118,143 | -0.37(-3.23%) |
Oct 15, 2002 | 11.38 | 11.76 | 11.36 | 11.52 | 100,927 | +0.15(+1.31%) |
Oct 14, 2002 | 11.61 | 11.62 | 11.30 | 11.38 | 69,723 | -0.25(-2.16%) |
Oct 11, 2002 | 11.90 | 12.13 | 11.57 | 11.63 | 78,547 | -0.35(-2.95%) |
Oct 10, 2002 | 11.52 | 12.36 | 11.52 | 11.98 | 61,438 | +0.22(+1.90%) |
Oct 09, 2002 | 11.99 | 12.24 | 11.66 | 11.76 | 121,048 | -0.33(-2.69%) |
Oct 08, 2002 | 10.92 | 12.29 | 10.92 | 12.08 | 62,837 | +0.98(+8.79%) |
Oct 07, 2002 | 12.23 | 12.31 | 11.06 | 11.11 | 61,223 | -1.08(-8.85%) |
Oct 04, 2002 | 12.45 | 12.88 | 12.13 | 12.18 | 102,218 | -0.36(-2.89%) |
Oct 03, 2002 | 13.15 | 13.85 | 12.44 | 12.55 | 177,430 | -0.16(-1.24%) |
Oct 02, 2002 | 12.45 | 12.83 | 12.16 | 12.70 | 86,939 | +0.06(+0.51%) |
Oct 01, 2002 | 11.30 | 12.64 | 11.21 | 12.64 | 60,900 | +1.25(+10.93%) |
Sep 30, 2002 | 11.20 | 11.60 | 10.87 | 11.39 | 112,978 | +0.10(+0.91%) |
Sep 27, 2002 | 12.19 | 12.19 | 11.11 | 11.29 | 82,851 | -0.90(-7.39%) |
Sep 26, 2002 | 12.55 | 12.63 | 11.99 | 12.19 | 81,452 | -0.35(-2.82%) |
Sep 25, 2002 | 12.50 | 12.61 | 12.36 | 12.55 | 63,913 | -0.03(-0.22%) |
Sep 24, 2002 | 12.55 | 12.69 | 12.27 | 12.57 | 87,154 | -0.07(-0.52%) |
Sep 23, 2002 | 14.22 | 14.22 | 12.59 | 12.64 | 60,793 | -1.63(-11.40%) |
Sep 20, 2002 | 14.17 | 14.31 | 14.08 | 14.27 | 110,073 | +0.28(+1.99%) |
Sep 19, 2002 | 14.17 | 14.17 | 13.94 | 13.99 | 136,973 | -0.22(-1.57%) |
Sep 18, 2002 | 13.99 | 14.41 | 13.96 | 14.21 | 154,189 | +0.08(+0.59%) |
Sep 17, 2002 | 14.31 | 14.36 | 13.94 | 14.13 | 21,412 | -0.07(-0.52%) |
Sep 16, 2002 | 14.13 | 14.31 | 14.13 | 14.20 | 40,887 | -0.02(-0.13%) |
Sep 13, 2002 | 13.43 | 14.50 | 13.41 | 14.22 | 30,773 | +0.85(+6.32%) |
Sep 12, 2002 | 13.55 | 13.57 | 13.28 | 13.37 | 53,799 | -0.08(-0.62%) |
Sep 11, 2002 | 13.90 | 14.16 | 13.43 | 13.46 | 10,759 | -0.35(-2.56%) |
Sep 10, 2002 | 13.69 | 14.20 | 13.68 | 13.81 | 83,604 | +0.03(+0.20%) |
Sep 09, 2002 | 13.01 | 13.80 | 12.83 | 13.78 | 43,900 | +0.84(+6.46%) |
Sep 06, 2002 | 12.73 | 12.96 | 12.55 | 12.95 | 87,370 | +0.19(+1.46%) |
Sep 05, 2002 | 13.83 | 13.83 | 12.73 | 12.76 | 39,596 | -1.10(-7.91%) |
Sep 04, 2002 | 12.69 | 13.89 | 12.36 | 13.86 | 56,274 | +1.12(+8.83%) |
Sep 03, 2002 | 13.01 | 13.20 | 12.73 | 12.73 | 54,767 | -0.28(-2.14%) |
Aug 30, 2002 | 12.64 | 13.29 | 12.64 | 13.01 | 41,963 | +0.28(+2.19%) |
Aug 29, 2002 | 13.01 | 13.01 | 12.59 | 12.73 | 50,571 | -0.23(-1.79%) |
Aug 28, 2002 | 13.62 | 13.62 | 12.49 | 12.96 | 84,572 | -0.74(-5.42%) |
Aug 27, 2002 | 14.45 | 14.45 | 13.57 | 13.71 | 49,065 | -0.74(-5.14%) |
Aug 26, 2002 | 13.80 | 14.45 | 13.63 | 14.45 | 59,502 | +0.56(+4.01%) |
Aug 23, 2002 | 13.85 | 14.32 | 13.34 | 13.89 | 268,996 | -0.05(-0.33%) |
Aug 22, 2002 | 14.14 | 14.14 | 13.85 | 13.94 | 24,424 | -0.26(-1.83%) |
Aug 21, 2002 | 13.80 | 14.20 | 13.42 | 14.20 | 38,197 | +0.38(+2.76%) |
Aug 20, 2002 | 14.20 | 14.20 | 13.66 | 13.82 | 43,469 | -0.27(-1.91%) |
Aug 16, 2002 | 13.52 | 14.50 | 13.52 | 14.09 | 71,983 | +0.47(+3.48%) |
Aug 15, 2002 | 14.40 | 14.40 | 13.58 | 13.62 | 54,875 | -0.78(-5.42%) |
Aug 14, 2002 | 12.62 | 14.41 | 12.59 | 14.40 | 71,768 | +1.78(+14.15%) |
Aug 13, 2002 | 13.15 | 13.24 | 12.55 | 12.61 | 58,964 | -0.63(-4.77%) |
Aug 12, 2002 | 13.43 | 13.43 | 12.77 | 13.24 | 24,424 | +0.60(+4.78%) |
Aug 07, 2002 | 12.78 | 13.06 | 12.64 | 12.64 | 75,534 | -0.05(-0.37%) |
Aug 06, 2002 | 12.36 | 13.06 | 12.31 | 12.69 | 42,501 | +0.42(+3.41%) |
Aug 05, 2002 | 12.92 | 12.97 | 12.04 | 12.27 | 32,279 | -0.70(-5.38%) |
Aug 02, 2002 | 13.43 | 13.52 | 12.91 | 12.96 | 49,495 | -0.46(-3.46%) |