Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.19 | 11.40 | 10.70 | 10.73 | 565,426 | -0.38(-3.42%) |
Oct 30, 2002 | 10.26 | 11.16 | 10.26 | 11.11 | 698,350 | +0.85(+8.28%) |
Oct 29, 2002 | 10.09 | 10.45 | 9.800 | 10.26 | 928,013 | +0.22(+2.18%) |
Oct 28, 2002 | 10.41 | 10.61 | 9.990 | 10.04 | 438,100 | -0.19(-1.85%) |
Oct 25, 2002 | 10.40 | 10.40 | 9.810 | 10.23 | 725,802 | -0.19(-1.82%) |
Oct 24, 2002 | 9.190 | 11.05 | 8.910 | 10.42 | 1,953,700 | -0.05(-0.48%) |
Oct 23, 2002 | 9.950 | 10.60 | 9.890 | 10.47 | 465,000 | +0.37(+3.66%) |
Oct 22, 2002 | 9.890 | 10.34 | 9.510 | 10.10 | 889,400 | -0.38(-3.58%) |
Oct 21, 2002 | 9.560 | 10.60 | 9.130 | 10.47 | 415,600 | +1.03(+10.85%) |
Oct 18, 2002 | 9.350 | 9.760 | 9.060 | 9.450 | 327,300 | -0.02(-0.21%) |
Oct 17, 2002 | 9.000 | 10.08 | 8.980 | 9.470 | 786,516 | +0.74(+8.48%) |
Oct 16, 2002 | 9.750 | 9.760 | 8.692 | 8.730 | 543,900 | -1.16(-11.73%) |
Oct 15, 2002 | 9.550 | 10.19 | 9.530 | 9.890 | 773,400 | +0.68(+7.38%) |
Oct 14, 2002 | 8.970 | 9.340 | 8.590 | 9.210 | 419,746 | +0.17(+1.88%) |
Oct 11, 2002 | 8.610 | 9.640 | 8.600 | 9.040 | 1,007,802 | +0.54(+6.35%) |
Oct 10, 2002 | 7.960 | 8.790 | 7.820 | 8.500 | 516,258 | +0.55(+6.92%) |
Oct 09, 2002 | 7.500 | 8.240 | 7.400 | 7.950 | 460,400 | +0.28(+3.65%) |
Oct 08, 2002 | 7.700 | 8.200 | 7.380 | 7.670 | 978,300 | +0.08(+1.05%) |
Oct 07, 2002 | 8.440 | 8.820 | 7.540 | 7.590 | 442,500 | -0.94(-11.02%) |
Oct 04, 2002 | 9.090 | 9.200 | 8.140 | 8.530 | 783,800 | -0.49(-5.43%) |
Oct 03, 2002 | 9.300 | 9.500 | 8.790 | 9.020 | 630,700 | -0.44(-4.65%) |
Oct 02, 2002 | 9.540 | 9.970 | 9.150 | 9.460 | 1,307,300 | -0.07(-0.73%) |
Oct 01, 2002 | 9.350 | 9.780 | 9.170 | 9.530 | 749,900 | +0.28(+3.03%) |
Sep 30, 2002 | 9.850 | 9.850 | 9.150 | 9.250 | 896,891 | -0.67(-6.75%) |
Sep 27, 2002 | 10.15 | 10.67 | 9.860 | 9.920 | 761,900 | -0.39(-3.78%) |
Sep 26, 2002 | 10.84 | 11.13 | 10.17 | 10.31 | 1,064,300 | -0.52(-4.80%) |
Sep 25, 2002 | 9.980 | 10.85 | 9.980 | 10.83 | 1,100,700 | +0.85(+8.52%) |
Sep 24, 2002 | 10.46 | 10.85 | 9.860 | 9.980 | 1,349,204 | -0.56(-5.31%) |
Sep 23, 2002 | 11.05 | 11.06 | 10.24 | 10.54 | 760,697 | -0.64(-5.72%) |
Sep 20, 2002 | 11.00 | 11.49 | 10.99 | 11.18 | 910,481 | +0.09(+0.79%) |
Sep 19, 2002 | 12.29 | 12.30 | 10.91 | 11.09 | 2,395,472 | -1.15(-9.38%) |
Sep 18, 2002 | 12.48 | 12.80 | 11.81 | 12.24 | 803,465 | -0.66(-5.12%) |
Sep 17, 2002 | 13.60 | 14.05 | 12.82 | 12.90 | 521,700 | -0.35(-2.64%) |
Sep 16, 2002 | 14.00 | 14.00 | 13.00 | 13.25 | 437,953 | -0.75(-5.36%) |
Sep 13, 2002 | 14.21 | 14.34 | 13.65 | 14.00 | 1,642,609 | -0.24(-1.69%) |
Sep 12, 2002 | 15.20 | 15.23 | 14.13 | 14.24 | 615,400 | -1.01(-6.62%) |
Sep 11, 2002 | 15.26 | 15.68 | 15.22 | 15.25 | 391,600 | +0.04(+0.26%) |
Sep 10, 2002 | 14.91 | 15.80 | 14.74 | 15.21 | 455,995 | +0.36(+2.42%) |
Sep 09, 2002 | 14.75 | 15.28 | 14.28 | 14.85 | 688,132 | -0.37(-2.43%) |
Sep 06, 2002 | 14.76 | 15.40 | 14.76 | 15.22 | 833,128 | +0.58(+3.96%) |
Sep 05, 2002 | 14.59 | 15.05 | 14.43 | 14.64 | 1,046,800 | -0.51(-3.37%) |
Sep 04, 2002 | 13.98 | 15.15 | 13.93 | 15.15 | 1,807,300 | +1.20(+8.60%) |
Sep 03, 2002 | 14.35 | 14.35 | 13.67 | 13.95 | 1,707,700 | -0.67(-4.58%) |
Aug 30, 2002 | 14.98 | 15.06 | 14.26 | 14.62 | 738,827 | -0.42(-2.79%) |
Aug 29, 2002 | 14.20 | 15.31 | 14.02 | 15.04 | 1,364,800 | +0.69(+4.81%) |
Aug 28, 2002 | 14.25 | 14.95 | 14.10 | 14.35 | 1,081,692 | -0.32(-2.18%) |
Aug 27, 2002 | 16.01 | 16.29 | 14.54 | 14.67 | 1,449,100 | -1.31(-8.20%) |
Aug 26, 2002 | 16.16 | 16.79 | 15.32 | 15.98 | 1,260,557 | -0.14(-0.87%) |
Aug 23, 2002 | 17.48 | 17.50 | 16.12 | 16.12 | 845,279 | -1.39(-7.94%) |
Aug 22, 2002 | 16.33 | 18.15 | 16.33 | 17.51 | 1,041,100 | +1.15(+7.03%) |
Aug 21, 2002 | 15.91 | 16.78 | 15.75 | 16.36 | 1,068,601 | +0.56(+3.54%) |
Aug 20, 2002 | 15.45 | 16.05 | 15.07 | 15.80 | 1,830,567 | +0.75(+4.98%) |
Aug 16, 2002 | 13.64 | 15.19 | 13.36 | 15.05 | 790,503 | +1.20(+8.66%) |
Aug 15, 2002 | 13.50 | 13.97 | 13.16 | 13.85 | 455,533 | +0.32(+2.37%) |
Aug 14, 2002 | 12.35 | 13.62 | 12.34 | 13.53 | 677,800 | +1.32(+10.81%) |
Aug 13, 2002 | 13.00 | 13.53 | 12.21 | 12.21 | 48,050,000 | -0.89(-6.79%) |
Aug 12, 2002 | 13.30 | 13.40 | 12.85 | 13.10 | 421,669 | -0.15(-1.13%) |
Aug 07, 2002 | 13.68 | 14.14 | 12.47 | 13.25 | 509,500 | -0.29(-2.14%) |
Aug 06, 2002 | 12.36 | 13.77 | 12.26 | 13.54 | 351,900 | +1.23(+9.99%) |
Aug 05, 2002 | 13.10 | 13.47 | 12.24 | 12.31 | 339,159 | -1.15(-8.54%) |
Aug 02, 2002 | 13.96 | 14.25 | 12.96 | 13.46 | 517,818 | -0.49(-3.51%) |