Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.19 | 13.28 | 12.47 | 12.48 | 221,582 | -0.41(-3.18%) |
Oct 30, 2002 | 12.26 | 12.92 | 12.26 | 12.89 | 158,305 | +0.63(+5.16%) |
Oct 29, 2002 | 12.66 | 12.66 | 12.12 | 12.26 | 212,495 | -0.40(-3.17%) |
Oct 28, 2002 | 12.75 | 12.83 | 12.53 | 12.66 | 105,686 | -0.01(-0.07%) |
Oct 25, 2002 | 12.48 | 12.70 | 12.08 | 12.67 | 319,416 | +0.14(+1.14%) |
Oct 24, 2002 | 12.81 | 13.08 | 12.62 | 12.52 | 273,192 | -0.20(-1.54%) |
Oct 23, 2002 | 12.61 | 12.75 | 12.15 | 12.72 | 260,514 | +0.20(+1.57%) |
Oct 22, 2002 | 13.00 | 13.03 | 12.48 | 12.52 | 256,250 | -0.56(-4.29%) |
Oct 21, 2002 | 12.56 | 13.10 | 12.50 | 13.08 | 111,857 | +0.53(+4.19%) |
Oct 18, 2002 | 12.82 | 12.82 | 12.48 | 12.56 | 182,651 | -0.10(-0.78%) |
Oct 17, 2002 | 12.75 | 13.08 | 12.39 | 12.66 | 318,742 | +0.00(+0.00%) |
Oct 16, 2002 | 13.06 | 13.10 | 12.30 | 12.66 | 512,277 | -0.70(-5.21%) |
Oct 15, 2002 | 12.02 | 13.36 | 12.02 | 13.35 | 1,189,255 | +1.50(+12.63%) |
Oct 14, 2002 | 12.66 | 12.66 | 11.85 | 11.85 | 11,152,075 | -0.86(-6.80%) |
Oct 11, 2002 | 12.26 | 12.92 | 12.26 | 12.72 | 995,384 | +1.31(+11.48%) |
Oct 10, 2002 | 10.83 | 11.45 | 10.79 | 11.41 | 165,486 | +0.56(+5.18%) |
Oct 09, 2002 | 11.01 | 11.13 | 10.70 | 10.85 | 361,713 | -0.29(-2.64%) |
Oct 08, 2002 | 11.23 | 11.28 | 10.43 | 11.14 | 344,323 | +0.18(+1.63%) |
Oct 07, 2002 | 10.92 | 11.36 | 10.91 | 10.96 | 706,821 | +0.12(+1.07%) |
Oct 04, 2002 | 11.14 | 11.19 | 10.54 | 10.85 | 303,708 | -0.37(-3.26%) |
Oct 03, 2002 | 11.01 | 12.18 | 11.01 | 11.21 | 741,826 | +0.43(+3.97%) |
Oct 02, 2002 | 11.59 | 11.84 | 10.78 | 10.78 | 330,186 | -1.20(-10.04%) |
Oct 01, 2002 | 11.28 | 11.99 | 11.00 | 11.99 | 192,524 | +0.94(+8.47%) |
Sep 30, 2002 | 11.43 | 11.43 | 10.52 | 11.05 | 4,510,195 | -0.46(-4.02%) |
Sep 27, 2002 | 11.94 | 12.07 | 11.45 | 11.52 | 160,773 | -0.52(-4.30%) |
Sep 26, 2002 | 11.77 | 12.03 | 11.72 | 12.03 | 362,049 | +0.53(+4.65%) |
Sep 25, 2002 | 11.41 | 11.52 | 11.23 | 11.50 | 299,669 | +0.13(+1.18%) |
Sep 24, 2002 | 11.45 | 11.52 | 11.28 | 11.36 | 360,815 | -0.13(-1.16%) |
Sep 23, 2002 | 12.18 | 12.18 | 11.32 | 11.50 | 526,750 | -0.67(-5.49%) |
Sep 20, 2002 | 11.94 | 12.40 | 11.94 | 12.17 | 291,367 | +0.25(+2.09%) |
Sep 19, 2002 | 12.39 | 12.53 | 11.85 | 11.92 | 253,446 | -0.56(-4.50%) |
Sep 18, 2002 | 12.26 | 12.72 | 12.21 | 12.48 | 158,081 | +0.20(+1.60%) |
Sep 17, 2002 | 12.61 | 12.70 | 12.28 | 12.28 | 112,642 | -0.30(-2.41%) |
Sep 16, 2002 | 12.75 | 12.82 | 12.57 | 12.59 | 157,520 | -0.16(-1.26%) |
Sep 13, 2002 | 12.50 | 12.79 | 12.39 | 12.75 | 312,011 | +0.24(+1.92%) |
Sep 12, 2002 | 12.69 | 12.83 | 12.50 | 12.51 | 146,188 | -0.37(-2.84%) |
Sep 11, 2002 | 12.83 | 13.01 | 12.83 | 12.87 | 226,743 | +0.04(+0.28%) |
Sep 10, 2002 | 12.57 | 12.92 | 12.52 | 12.83 | 560,184 | +0.18(+1.41%) |
Sep 09, 2002 | 12.39 | 12.75 | 12.24 | 12.66 | 178,388 | +0.29(+2.38%) |
Sep 06, 2002 | 12.61 | 12.88 | 12.36 | 12.36 | 461,116 | +0.06(+0.51%) |
Sep 05, 2002 | 12.69 | 12.79 | 12.22 | 12.30 | 779,972 | -1.02(-7.63%) |
Sep 04, 2002 | 13.24 | 13.44 | 13.00 | 13.32 | 367,435 | +0.09(+0.67%) |
Sep 03, 2002 | 13.50 | 13.50 | 13.15 | 13.23 | 366,088 | -0.28(-2.05%) |
Aug 30, 2002 | 13.48 | 13.89 | 13.41 | 13.50 | 368,220 | +0.01(+0.07%) |
Aug 29, 2002 | 13.73 | 14.04 | 13.46 | 13.49 | 230,446 | -0.37(-2.70%) |
Aug 28, 2002 | 14.40 | 14.41 | 13.82 | 13.87 | 371,137 | -0.53(-3.71%) |
Aug 27, 2002 | 14.88 | 14.92 | 14.31 | 14.40 | 637,822 | -0.35(-2.36%) |
Aug 26, 2002 | 14.27 | 14.77 | 14.04 | 14.75 | 677,763 | +0.40(+2.79%) |
Aug 23, 2002 | 14.71 | 14.78 | 14.35 | 14.35 | 1,110,719 | -0.47(-3.19%) |
Aug 22, 2002 | 14.93 | 15.14 | 14.75 | 14.82 | 378,093 | -0.11(-0.72%) |
Aug 21, 2002 | 14.71 | 15.11 | 14.68 | 14.93 | 453,375 | +0.01(+0.06%) |
Aug 20, 2002 | 15.15 | 15.32 | 14.91 | 14.92 | 215,973 | -0.45(-2.96%) |
Aug 16, 2002 | 15.20 | 15.38 | 15.15 | 15.38 | 365,415 | +0.00(+0.00%) |
Aug 15, 2002 | 15.38 | 15.60 | 15.11 | 15.38 | 441,595 | -0.09(-0.58%) |
Aug 14, 2002 | 15.02 | 15.46 | 14.84 | 15.46 | 359,020 | +0.43(+2.85%) |
Aug 13, 2002 | 14.93 | 15.24 | 14.89 | 15.04 | 405,581 | +0.11(+0.72%) |
Aug 12, 2002 | 14.62 | 15.15 | 14.57 | 14.93 | 3,410,695 | +0.45(+3.14%) |
Aug 07, 2002 | 14.26 | 14.48 | 14.17 | 14.47 | 328,840 | +0.21(+1.50%) |
Aug 06, 2002 | 13.57 | 14.34 | 13.57 | 14.26 | 278,353 | +0.76(+5.61%) |
Aug 05, 2002 | 13.64 | 13.73 | 13.35 | 13.50 | 407,039 | -0.26(-1.88%) |
Aug 02, 2002 | 14.27 | 14.35 | 13.69 | 13.76 | 269,041 | -0.51(-3.56%) |