Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.55 | 12.69 | 11.47 | 11.75 | 661,064 | -0.79(-6.33%) |
Oct 30, 2002 | 12.55 | 12.71 | 12.49 | 12.55 | 685,041 | +0.05(+0.39%) |
Oct 29, 2002 | 12.94 | 12.94 | 12.35 | 12.50 | 873,086 | -0.44(-3.41%) |
Oct 28, 2002 | 13.23 | 13.23 | 12.64 | 12.94 | 247,835 | -0.20(-1.49%) |
Oct 25, 2002 | 12.64 | 13.23 | 12.64 | 13.13 | 423,942 | +0.40(+3.16%) |
Oct 24, 2002 | 13.06 | 13.26 | 12.60 | 12.73 | 403,637 | -0.32(-2.48%) |
Oct 23, 2002 | 12.10 | 13.14 | 12.06 | 13.05 | 636,270 | +1.05(+8.73%) |
Oct 22, 2002 | 12.35 | 12.64 | 11.79 | 12.01 | 250,182 | -0.44(-3.54%) |
Oct 21, 2002 | 12.10 | 12.53 | 11.77 | 12.45 | 210,287 | +0.18(+1.44%) |
Oct 18, 2002 | 12.06 | 12.41 | 11.85 | 12.27 | 254,569 | +0.19(+1.54%) |
Oct 17, 2002 | 11.76 | 12.08 | 11.47 | 12.08 | 236,509 | +0.50(+4.32%) |
Oct 16, 2002 | 11.52 | 11.81 | 11.29 | 11.58 | 347,826 | +0.02(+0.17%) |
Oct 15, 2002 | 10.88 | 11.56 | 10.88 | 11.56 | 361,090 | +0.87(+8.16%) |
Oct 14, 2002 | 11.17 | 11.17 | 10.69 | 10.69 | 254,569 | -0.57(-5.05%) |
Oct 11, 2002 | 10.96 | 11.43 | 10.85 | 11.26 | 205,083 | +0.30(+2.77%) |
Oct 10, 2002 | 9.909 | 10.96 | 9.909 | 10.96 | 373,130 | +1.15(+11.69%) |
Oct 09, 2002 | 10.49 | 10.49 | 9.801 | 9.811 | 323,032 | -0.77(-7.31%) |
Oct 08, 2002 | 10.29 | 10.58 | 10.09 | 10.58 | 195,390 | +0.21(+1.98%) |
Oct 07, 2002 | 10.51 | 10.65 | 10.21 | 10.38 | 447,409 | -0.40(-3.73%) |
Oct 04, 2002 | 10.98 | 11.00 | 10.30 | 10.78 | 791,154 | -0.25(-2.22%) |
Oct 03, 2002 | 10.87 | 11.37 | 10.87 | 11.03 | 467,203 | +0.19(+1.72%) |
Oct 02, 2002 | 11.03 | 11.13 | 10.73 | 10.84 | 850,333 | -1.08(-9.05%) |
Oct 01, 2002 | 11.19 | 12.20 | 11.19 | 11.92 | 379,864 | +0.82(+7.42%) |
Sep 30, 2002 | 11.19 | 11.45 | 11.02 | 11.09 | 283,954 | -0.18(-1.57%) |
Sep 27, 2002 | 11.38 | 11.61 | 11.17 | 11.27 | 117,336 | -0.16(-1.37%) |
Sep 26, 2002 | 11.37 | 11.62 | 11.19 | 11.43 | 289,974 | +0.06(+0.52%) |
Sep 25, 2002 | 10.86 | 11.37 | 10.60 | 11.37 | 431,492 | +0.54(+4.98%) |
Sep 24, 2002 | 11.27 | 11.40 | 10.49 | 10.83 | 243,345 | -0.65(-5.64%) |
Sep 23, 2002 | 12.01 | 12.01 | 11.29 | 11.48 | 253,140 | -0.43(-3.62%) |
Sep 20, 2002 | 11.81 | 12.25 | 11.79 | 11.91 | 114,683 | +0.10(+0.83%) |
Sep 19, 2002 | 11.86 | 12.55 | 11.76 | 11.81 | 418,738 | -0.34(-2.82%) |
Sep 18, 2002 | 12.17 | 12.23 | 11.90 | 12.15 | 181,718 | -0.05(-0.40%) |
Sep 17, 2002 | 12.95 | 12.99 | 12.05 | 12.20 | 351,397 | -0.74(-5.75%) |
Sep 16, 2002 | 13.04 | 13.21 | 12.74 | 12.95 | 265,894 | -0.14(-1.05%) |
Sep 13, 2002 | 12.90 | 13.15 | 12.51 | 13.08 | 251,202 | +0.09(+0.68%) |
Sep 12, 2002 | 13.08 | 13.09 | 12.73 | 13.00 | 40,812 | -0.24(-1.78%) |
Sep 11, 2002 | 13.07 | 13.39 | 12.99 | 13.23 | 424,350 | +0.29(+2.27%) |
Sep 10, 2002 | 12.20 | 12.96 | 12.20 | 12.94 | 633,719 | +0.83(+6.88%) |
Sep 09, 2002 | 12.50 | 12.50 | 12.10 | 12.10 | 384,762 | -0.49(-3.89%) |
Sep 06, 2002 | 11.71 | 12.72 | 11.71 | 12.59 | 472,407 | +0.83(+7.08%) |
Sep 05, 2002 | 11.86 | 11.96 | 11.42 | 11.76 | 481,692 | -0.50(-4.08%) |
Sep 04, 2002 | 11.15 | 12.37 | 11.15 | 12.26 | 653,207 | +1.11(+9.93%) |
Sep 03, 2002 | 11.47 | 11.49 | 10.93 | 11.15 | 801,255 | -0.31(-2.73%) |
Aug 30, 2002 | 11.34 | 11.94 | 11.17 | 11.47 | 639,433 | -0.05(-0.43%) |
Aug 29, 2002 | 11.71 | 11.71 | 11.19 | 11.52 | 412,616 | -0.46(-3.85%) |
Aug 28, 2002 | 11.46 | 12.00 | 11.43 | 11.98 | 517,913 | +0.42(+3.65%) |
Aug 27, 2002 | 11.37 | 11.82 | 11.37 | 11.56 | 619,537 | +0.09(+0.77%) |
Aug 26, 2002 | 11.73 | 11.73 | 11.17 | 11.47 | 401,087 | -0.24(-2.09%) |
Aug 23, 2002 | 12.01 | 12.05 | 11.65 | 11.71 | 293,239 | -0.35(-2.93%) |
Aug 22, 2002 | 12.06 | 12.40 | 11.87 | 12.06 | 162,740 | -0.14(-1.12%) |
Aug 21, 2002 | 12.13 | 12.49 | 12.00 | 12.20 | 189,677 | +0.07(+0.57%) |
Aug 20, 2002 | 11.96 | 12.40 | 11.87 | 12.13 | 255,589 | +0.31(+2.65%) |
Aug 16, 2002 | 11.96 | 11.98 | 11.76 | 11.82 | 164,679 | -0.33(-2.74%) |
Aug 15, 2002 | 11.88 | 12.15 | 11.74 | 12.15 | 193,758 | +0.32(+2.73%) |
Aug 14, 2002 | 11.91 | 11.91 | 11.43 | 11.83 | 163,352 | -0.08(-0.66%) |
Aug 13, 2002 | 11.89 | 12.09 | 11.77 | 11.91 | 290,688 | -0.08(-0.65%) |
Aug 12, 2002 | 11.95 | 12.15 | 11.67 | 11.99 | 216,715 | +0.23(+1.92%) |
Aug 07, 2002 | 11.89 | 11.96 | 11.39 | 11.76 | 356,805 | -0.13(-1.07%) |
Aug 06, 2002 | 11.52 | 12.05 | 11.49 | 11.89 | 463,020 | +0.32(+2.80%) |
Aug 05, 2002 | 11.81 | 12.47 | 11.56 | 11.56 | 433,227 | -0.25(-2.16%) |
Aug 02, 2002 | 12.55 | 12.57 | 11.76 | 11.82 | 540,462 | -0.92(-7.23%) |