Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.18 | 11.33 | 11.11 | 11.25 | 526,071 | +0.13(+1.21%) |
Oct 30, 2002 | 10.82 | 11.12 | 10.82 | 11.12 | 452,054 | +0.40(+3.74%) |
Oct 29, 2002 | 10.85 | 10.85 | 10.54 | 10.72 | 879,639 | -0.16(-1.43%) |
Oct 28, 2002 | 11.03 | 11.08 | 10.82 | 10.87 | 700,408 | -0.23(-2.09%) |
Oct 25, 2002 | 10.95 | 11.14 | 10.93 | 11.10 | 266,094 | +0.08(+0.68%) |
Oct 24, 2002 | 11.19 | 11.26 | 11.00 | 11.03 | 527,294 | -0.02(-0.21%) |
Oct 23, 2002 | 10.93 | 11.05 | 10.79 | 11.05 | 781,766 | -0.00(-0.03%) |
Oct 22, 2002 | 11.11 | 11.22 | 10.95 | 11.05 | 1,740,316 | -0.67(-5.69%) |
Oct 21, 2002 | 11.60 | 11.75 | 11.48 | 11.72 | 667,376 | -0.02(-0.17%) |
Oct 18, 2002 | 11.61 | 11.87 | 11.48 | 11.74 | 699,796 | -0.19(-1.59%) |
Oct 17, 2002 | 12.02 | 12.04 | 11.75 | 11.93 | 61,171 | +0.02(+0.18%) |
Oct 16, 2002 | 11.91 | 12.01 | 11.86 | 11.91 | 369,473 | +0.01(+0.07%) |
Oct 15, 2002 | 11.76 | 12.06 | 11.67 | 11.90 | 359,074 | +0.26(+2.26%) |
Oct 14, 2002 | 11.60 | 11.64 | 11.39 | 11.64 | 451,442 | -0.01(-0.10%) |
Oct 11, 2002 | 11.50 | 11.77 | 11.45 | 11.65 | 404,340 | +0.17(+1.48%) |
Oct 10, 2002 | 11.17 | 11.58 | 11.12 | 11.48 | 782,989 | +0.49(+4.43%) |
Oct 09, 2002 | 11.05 | 11.22 | 10.99 | 10.99 | 1,149,404 | -0.22(-1.98%) |
Oct 08, 2002 | 11.37 | 11.41 | 11.08 | 11.21 | 716,313 | -0.11(-0.94%) |
Oct 07, 2002 | 11.61 | 11.62 | 11.30 | 11.32 | 346,228 | -0.11(-1.00%) |
Oct 04, 2002 | 11.86 | 11.86 | 11.37 | 11.44 | 387,824 | -0.26(-2.24%) |
Oct 03, 2002 | 11.81 | 11.98 | 11.66 | 11.70 | 593,970 | +0.25(+2.14%) |
Oct 02, 2002 | 11.29 | 11.83 | 11.28 | 11.45 | 333,993 | +0.00(+0.01%) |
Oct 01, 2002 | 11.28 | 11.52 | 11.16 | 11.45 | 582,348 | +0.23(+2.05%) |
Sep 30, 2002 | 11.24 | 11.28 | 11.06 | 11.22 | 421,468 | -0.07(-0.61%) |
Sep 27, 2002 | 11.47 | 11.57 | 11.28 | 11.29 | 448,995 | -0.18(-1.55%) |
Sep 26, 2002 | 11.38 | 11.49 | 11.21 | 11.47 | 491,815 | +0.27(+2.39%) |
Sep 25, 2002 | 11.18 | 11.28 | 11.02 | 11.20 | 580,513 | +0.35(+3.19%) |
Sep 24, 2002 | 10.73 | 11.07 | 10.71 | 10.85 | 537,081 | +0.16(+1.50%) |
Sep 23, 2002 | 10.53 | 10.69 | 10.35 | 10.69 | 871,687 | -0.58(-5.15%) |
Sep 20, 2002 | 11.66 | 11.67 | 10.95 | 11.27 | 764,026 | -0.29(-2.48%) |
Sep 19, 2002 | 11.60 | 11.76 | 11.52 | 11.56 | 438,596 | -0.27(-2.28%) |
Sep 18, 2002 | 11.77 | 11.92 | 11.64 | 11.83 | 377,425 | +0.02(+0.18%) |
Sep 17, 2002 | 12.08 | 12.08 | 11.74 | 11.81 | 575,619 | -0.60(-4.84%) |
Sep 16, 2002 | 12.34 | 12.42 | 12.18 | 12.41 | 341,334 | +0.11(+0.90%) |
Sep 13, 2002 | 12.28 | 12.47 | 12.15 | 12.29 | 1,051,530 | -0.06(-0.49%) |
Sep 12, 2002 | 12.46 | 12.53 | 12.29 | 12.36 | 438,596 | -0.07(-0.55%) |
Sep 11, 2002 | 12.75 | 12.78 | 12.42 | 12.42 | 502,214 | -0.28(-2.20%) |
Sep 10, 2002 | 12.62 | 12.75 | 12.62 | 12.70 | 222,050 | +0.18(+1.42%) |
Sep 09, 2002 | 12.55 | 12.56 | 12.40 | 12.53 | 434,926 | +0.00(+0.04%) |
Sep 06, 2002 | 12.50 | 12.64 | 12.46 | 12.52 | 299,126 | +0.31(+2.53%) |
Sep 05, 2002 | 12.07 | 12.34 | 12.00 | 12.21 | 428,197 | -0.18(-1.46%) |
Sep 04, 2002 | 12.06 | 12.41 | 12.06 | 12.39 | 1,342,704 | +0.24(+1.99%) |
Sep 03, 2002 | 12.29 | 12.29 | 11.88 | 12.15 | 1,186,106 | -0.17(-1.42%) |
Aug 30, 2002 | 12.23 | 12.45 | 12.22 | 12.33 | 226,332 | +0.14(+1.18%) |
Aug 29, 2002 | 12.06 | 12.22 | 12.01 | 12.18 | 387,824 | -0.16(-1.27%) |
Aug 28, 2002 | 12.61 | 12.61 | 12.30 | 12.34 | 122,342 | -0.49(-3.85%) |
Aug 27, 2002 | 12.83 | 13.00 | 12.73 | 12.83 | 363,967 | +0.21(+1.67%) |
Aug 26, 2002 | 12.58 | 12.63 | 12.46 | 12.62 | 337,052 | +0.17(+1.39%) |
Aug 23, 2002 | 12.47 | 12.59 | 12.34 | 12.45 | 341,334 | -0.10(-0.81%) |
Aug 22, 2002 | 12.45 | 12.57 | 12.32 | 12.55 | 617,827 | -0.11(-0.89%) |
Aug 21, 2002 | 12.66 | 12.70 | 12.48 | 12.66 | 449,607 | -0.02(-0.18%) |
Aug 20, 2002 | 12.59 | 12.75 | 12.52 | 12.69 | 678,386 | -0.18(-1.40%) |
Aug 16, 2002 | 12.64 | 12.97 | 12.64 | 12.87 | 549,927 | -0.08(-0.58%) |
Aug 15, 2002 | 12.75 | 13.10 | 12.75 | 12.94 | 739,558 | +0.19(+1.49%) |
Aug 14, 2002 | 12.77 | 12.80 | 12.40 | 12.75 | 671,658 | +0.00(+0.00%) |
Aug 13, 2002 | 12.61 | 12.86 | 12.61 | 12.75 | 752,403 | +0.12(+0.96%) |
Aug 12, 2002 | 12.63 | 12.67 | 12.56 | 12.63 | 661,870 | +0.33(+2.67%) |
Aug 07, 2002 | 12.50 | 12.50 | 12.10 | 12.30 | 1,119,430 | +0.12(+1.01%) |
Aug 06, 2002 | 12.04 | 12.39 | 12.04 | 12.18 | 398,835 | +0.41(+3.47%) |
Aug 05, 2002 | 12.03 | 12.19 | 11.72 | 11.77 | 315,030 | -0.21(-1.77%) |
Aug 02, 2002 | 12.15 | 12.18 | 11.94 | 11.98 | 333,993 | +0.05(+0.41%) |