Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.40 | 10.45 | 10.10 | 10.12 | 72,400 | -0.38(-3.57%) |
Oct 30, 2002 | 10.28 | 10.57 | 10.28 | 10.50 | 76,000 | +0.28(+2.69%) |
Oct 29, 2002 | 10.31 | 10.31 | 10.14 | 10.22 | 16,000 | -0.08(-0.78%) |
Oct 28, 2002 | 10.32 | 10.50 | 10.30 | 10.30 | 39,600 | +0.02(+0.15%) |
Oct 25, 2002 | 10.75 | 10.76 | 10.25 | 10.29 | 52,800 | -0.46(-4.28%) |
Oct 24, 2002 | 10.82 | 10.93 | 10.66 | 10.75 | 47,000 | -0.20(-1.83%) |
Oct 23, 2002 | 10.95 | 11.00 | 10.74 | 10.95 | 76,400 | +0.01(+0.14%) |
Oct 22, 2002 | 10.97 | 11.03 | 10.70 | 10.94 | 40,800 | -0.04(-0.32%) |
Oct 21, 2002 | 10.75 | 11.00 | 10.47 | 10.97 | 94,000 | +0.17(+1.53%) |
Oct 18, 2002 | 10.93 | 11.10 | 10.80 | 10.80 | 219,400 | -0.07(-0.64%) |
Oct 17, 2002 | 10.22 | 10.88 | 10.18 | 10.88 | 78,600 | +0.71(+6.98%) |
Oct 16, 2002 | 10.38 | 10.53 | 9.950 | 10.16 | 96,800 | -0.37(-3.51%) |
Oct 15, 2002 | 9.250 | 10.62 | 9.250 | 10.54 | 208,200 | +1.37(+14.95%) |
Oct 14, 2002 | 8.590 | 9.165 | 8.590 | 9.165 | 32,800 | +0.54(+6.26%) |
Oct 11, 2002 | 8.125 | 8.750 | 8.125 | 8.625 | 68,200 | +0.53(+6.55%) |
Oct 10, 2002 | 8.200 | 8.255 | 7.975 | 8.095 | 31,600 | -0.13(-1.64%) |
Oct 09, 2002 | 8.325 | 8.380 | 8.200 | 8.230 | 46,400 | -0.09(-1.14%) |
Oct 08, 2002 | 8.625 | 8.690 | 8.325 | 8.325 | 76,400 | -0.25(-2.92%) |
Oct 07, 2002 | 8.550 | 8.585 | 8.500 | 8.575 | 34,800 | -0.01(-0.06%) |
Oct 04, 2002 | 8.700 | 8.700 | 8.505 | 8.580 | 200,000 | -0.12(-1.44%) |
Oct 03, 2002 | 8.825 | 8.975 | 8.650 | 8.705 | 20,200 | -0.15(-1.69%) |
Oct 02, 2002 | 8.905 | 9.180 | 8.750 | 8.855 | 41,800 | -0.06(-0.73%) |
Oct 01, 2002 | 8.500 | 8.920 | 8.315 | 8.920 | 57,800 | +0.49(+5.88%) |
Sep 30, 2002 | 8.930 | 9.000 | 8.350 | 8.425 | 103,400 | -0.55(-6.18%) |
Sep 27, 2002 | 9.070 | 9.260 | 8.980 | 8.980 | 47,200 | -0.12(-1.32%) |
Sep 26, 2002 | 8.860 | 9.150 | 8.860 | 9.100 | 51,600 | +0.28(+3.12%) |
Sep 25, 2002 | 8.575 | 8.870 | 8.525 | 8.825 | 38,400 | +0.22(+2.62%) |
Sep 24, 2002 | 9.010 | 9.010 | 8.590 | 8.600 | 109,200 | -0.41(-4.50%) |
Sep 23, 2002 | 8.890 | 9.140 | 8.890 | 9.005 | 37,600 | +0.08(+0.90%) |
Sep 20, 2002 | 9.150 | 9.200 | 8.890 | 8.925 | 80,200 | -0.17(-1.87%) |
Sep 19, 2002 | 9.450 | 9.550 | 8.990 | 9.095 | 62,800 | -0.33(-3.50%) |
Sep 18, 2002 | 9.340 | 9.530 | 9.340 | 9.425 | 47,200 | +0.12(+1.29%) |
Sep 17, 2002 | 9.305 | 9.430 | 9.105 | 9.305 | 51,400 | +0.00(+0.05%) |
Sep 16, 2002 | 9.140 | 9.425 | 9.060 | 9.300 | 77,400 | +0.20(+2.20%) |
Sep 13, 2002 | 9.150 | 9.340 | 9.055 | 9.100 | 37,200 | -0.01(-0.11%) |
Sep 12, 2002 | 9.500 | 9.535 | 9.110 | 9.110 | 55,600 | -0.44(-4.61%) |
Sep 11, 2002 | 9.600 | 9.675 | 9.550 | 9.550 | 29,200 | -0.04(-0.47%) |
Sep 10, 2002 | 9.425 | 9.655 | 9.425 | 9.595 | 139,400 | +0.19(+2.02%) |
Sep 09, 2002 | 9.075 | 9.470 | 9.075 | 9.405 | 112,200 | +0.38(+4.21%) |
Sep 06, 2002 | 9.025 | 9.200 | 8.965 | 9.025 | 65,800 | +0.05(+0.56%) |
Sep 05, 2002 | 9.180 | 9.375 | 8.975 | 8.975 | 39,600 | -0.21(-2.23%) |
Sep 04, 2002 | 8.950 | 9.185 | 8.950 | 9.180 | 23,200 | +0.21(+2.28%) |
Sep 03, 2002 | 9.655 | 9.655 | 8.975 | 8.975 | 37,800 | -0.73(-7.52%) |
Aug 30, 2002 | 9.585 | 9.830 | 9.585 | 9.705 | 22,200 | +0.08(+0.83%) |
Aug 29, 2002 | 9.785 | 9.865 | 9.610 | 9.625 | 42,400 | -0.15(-1.58%) |
Aug 28, 2002 | 9.675 | 9.975 | 9.675 | 9.780 | 39,600 | +0.05(+0.57%) |
Aug 27, 2002 | 10.23 | 10.23 | 9.725 | 9.725 | 24,400 | -0.52(-5.03%) |
Aug 26, 2002 | 9.650 | 10.24 | 9.595 | 10.24 | 80,000 | +0.62(+6.44%) |
Aug 23, 2002 | 10.00 | 10.05 | 9.620 | 9.620 | 141,000 | -0.46(-4.56%) |
Aug 22, 2002 | 10.00 | 10.21 | 9.900 | 10.08 | 99,600 | +0.09(+0.90%) |
Aug 21, 2002 | 9.925 | 9.995 | 9.865 | 9.990 | 50,200 | +0.12(+1.16%) |
Aug 20, 2002 | 9.925 | 9.925 | 9.825 | 9.875 | 60,200 | -0.01(-0.05%) |
Aug 16, 2002 | 9.900 | 9.900 | 9.630 | 9.880 | 71,600 | -0.04(-0.45%) |
Aug 15, 2002 | 9.500 | 10.15 | 9.500 | 9.925 | 72,600 | +0.50(+5.31%) |
Aug 14, 2002 | 9.410 | 9.540 | 9.280 | 9.425 | 118,400 | +0.08(+0.80%) |
Aug 13, 2002 | 9.410 | 9.675 | 9.305 | 9.350 | 59,400 | -0.10(-1.06%) |
Aug 12, 2002 | 8.760 | 9.450 | 8.625 | 9.450 | 43,400 | +1.36(+16.81%) |
Aug 07, 2002 | 8.475 | 8.515 | 7.880 | 8.090 | 45,400 | -0.38(-4.49%) |
Aug 06, 2002 | 7.910 | 8.470 | 7.910 | 8.470 | 28,600 | +0.62(+7.90%) |
Aug 05, 2002 | 8.170 | 8.170 | 7.810 | 7.850 | 40,600 | -0.32(-3.92%) |
Aug 02, 2002 | 8.950 | 8.950 | 8.170 | 8.170 | 64,000 | -0.81(-9.02%) |