Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.20 | 11.38 | 11.04 | 11.12 | 1,217,800 | -0.08(-0.71%) |
Oct 30, 2002 | 10.70 | 11.30 | 10.63 | 11.20 | 1,410,600 | +0.50(+4.72%) |
Oct 29, 2002 | 11.00 | 11.00 | 10.50 | 10.70 | 1,842,600 | -0.36(-3.26%) |
Oct 28, 2002 | 11.23 | 11.34 | 10.68 | 11.05 | 3,812,200 | +0.05(+0.50%) |
Oct 25, 2002 | 11.38 | 11.50 | 10.94 | 11.00 | 8,141,600 | -1.12(-9.28%) |
Oct 24, 2002 | 12.70 | 12.71 | 11.50 | 12.12 | 3,655,400 | -0.61(-4.75%) |
Oct 23, 2002 | 12.84 | 12.84 | 12.37 | 12.73 | 2,190,200 | -0.12(-0.90%) |
Oct 22, 2002 | 12.35 | 12.90 | 12.27 | 12.85 | 2,615,600 | +0.16(+1.22%) |
Oct 21, 2002 | 11.99 | 12.75 | 11.76 | 12.69 | 1,049,000 | +0.64(+5.31%) |
Oct 18, 2002 | 12.29 | 12.30 | 11.91 | 12.05 | 926,600 | -0.29(-2.35%) |
Oct 17, 2002 | 12.05 | 12.37 | 12.04 | 12.34 | 1,213,800 | +0.65(+5.56%) |
Oct 16, 2002 | 11.95 | 11.96 | 11.52 | 11.69 | 1,199,400 | -0.36(-2.99%) |
Oct 15, 2002 | 11.75 | 12.05 | 11.70 | 12.05 | 1,387,400 | +0.73(+6.40%) |
Oct 14, 2002 | 10.93 | 11.36 | 10.80 | 11.32 | 1,259,600 | +0.27(+2.44%) |
Oct 11, 2002 | 10.05 | 11.24 | 10.05 | 11.05 | 2,215,200 | +1.11(+11.11%) |
Oct 10, 2002 | 9.400 | 10.04 | 9.400 | 9.950 | 927,000 | +0.49(+5.24%) |
Oct 09, 2002 | 9.560 | 9.800 | 9.455 | 9.455 | 1,024,600 | -0.23(-2.37%) |
Oct 08, 2002 | 9.595 | 9.840 | 9.415 | 9.685 | 1,652,600 | +0.13(+1.41%) |
Oct 07, 2002 | 9.720 | 9.905 | 9.530 | 9.550 | 1,547,600 | -0.25(-2.55%) |
Oct 04, 2002 | 10.05 | 10.08 | 9.745 | 9.800 | 1,941,600 | -0.25(-2.49%) |
Oct 03, 2002 | 10.18 | 10.35 | 9.975 | 10.05 | 1,577,200 | -0.20(-1.95%) |
Oct 02, 2002 | 10.30 | 10.60 | 10.19 | 10.25 | 1,128,000 | -0.18(-1.68%) |
Oct 01, 2002 | 9.950 | 10.46 | 9.930 | 10.43 | 1,270,400 | +0.53(+5.30%) |
Sep 30, 2002 | 10.00 | 10.09 | 9.675 | 9.900 | 3,027,400 | -0.44(-4.21%) |
Sep 27, 2002 | 10.77 | 10.79 | 10.34 | 10.34 | 1,656,200 | -0.43(-4.04%) |
Sep 26, 2002 | 10.97 | 11.03 | 10.62 | 10.77 | 1,229,200 | -0.19(-1.69%) |
Sep 25, 2002 | 10.88 | 11.18 | 10.78 | 10.96 | 1,863,200 | +0.19(+1.76%) |
Sep 24, 2002 | 10.80 | 11.05 | 10.54 | 10.77 | 1,832,800 | -0.06(-0.55%) |
Sep 23, 2002 | 11.17 | 11.17 | 10.71 | 10.82 | 2,866,400 | -0.34(-3.05%) |
Sep 20, 2002 | 11.68 | 11.73 | 11.05 | 11.16 | 3,358,400 | -0.67(-5.62%) |
Sep 19, 2002 | 11.87 | 11.97 | 11.75 | 11.83 | 1,985,600 | -0.38(-3.15%) |
Sep 18, 2002 | 12.54 | 12.54 | 12.16 | 12.21 | 2,094,400 | -0.45(-3.55%) |
Sep 17, 2002 | 13.00 | 13.10 | 12.60 | 12.66 | 1,752,800 | -0.19(-1.48%) |
Sep 16, 2002 | 13.12 | 13.25 | 12.78 | 12.86 | 1,375,600 | -0.31(-2.35%) |
Sep 13, 2002 | 13.48 | 13.48 | 12.95 | 13.16 | 1,769,600 | -0.33(-2.41%) |
Sep 12, 2002 | 13.94 | 13.94 | 13.36 | 13.49 | 1,173,800 | -0.50(-3.57%) |
Sep 11, 2002 | 14.21 | 14.29 | 13.99 | 13.99 | 1,358,800 | +0.04(+0.25%) |
Sep 10, 2002 | 13.97 | 14.10 | 13.86 | 13.96 | 1,097,800 | -0.05(-0.39%) |
Sep 09, 2002 | 13.59 | 14.25 | 13.32 | 14.01 | 1,014,000 | +0.22(+1.63%) |
Sep 06, 2002 | 13.76 | 14.09 | 13.76 | 13.79 | 625,400 | +0.15(+1.14%) |
Sep 05, 2002 | 13.46 | 13.63 | 13.38 | 13.63 | 1,102,000 | -0.08(-0.62%) |
Sep 04, 2002 | 13.54 | 13.79 | 13.40 | 13.71 | 2,075,200 | +0.18(+1.29%) |
Sep 03, 2002 | 14.05 | 14.05 | 13.50 | 13.54 | 1,042,000 | -0.51(-3.63%) |
Aug 30, 2002 | 14.30 | 14.35 | 14.05 | 14.05 | 936,600 | -0.54(-3.70%) |
Aug 29, 2002 | 14.10 | 14.80 | 13.97 | 14.59 | 1,438,800 | +0.41(+2.89%) |
Aug 28, 2002 | 14.85 | 14.89 | 14.07 | 14.18 | 1,308,000 | -0.67(-4.51%) |
Aug 27, 2002 | 29.91 | 15.31 | 14.77 | 14.85 | 977,800 | -0.27(-1.75%) |
Aug 26, 2002 | 14.96 | 15.21 | 14.81 | 15.12 | 501,800 | +0.16(+1.07%) |
Aug 23, 2002 | 15.41 | 15.41 | 14.94 | 14.96 | 759,200 | -0.46(-2.95%) |
Aug 22, 2002 | 15.22 | 15.46 | 15.02 | 15.41 | 100,000 | +0.19(+1.22%) |
Aug 21, 2002 | 15.04 | 15.27 | 14.74 | 15.22 | 1,184,000 | +0.23(+1.57%) |
Aug 20, 2002 | 15.40 | 15.43 | 14.95 | 14.99 | 1,271,800 | +0.00(+0.00%) |
Aug 16, 2002 | 14.71 | 15.19 | 14.71 | 14.99 | 1,176,200 | +0.28(+1.90%) |
Aug 15, 2002 | 14.33 | 14.76 | 14.14 | 14.71 | 916,000 | +0.38(+2.65%) |
Aug 14, 2002 | 13.70 | 14.38 | 13.60 | 14.33 | 1,353,600 | +0.57(+4.18%) |
Aug 13, 2002 | 13.74 | 14.24 | 13.63 | 13.76 | 2,078,600 | -0.11(-0.79%) |
Aug 12, 2002 | 13.55 | 13.94 | 13.47 | 13.87 | 1,483,800 | +0.97(+7.56%) |
Aug 07, 2002 | 12.71 | 13.03 | 12.29 | 12.89 | 1,202,400 | +0.35(+2.75%) |
Aug 06, 2002 | 12.34 | 12.88 | 12.20 | 12.54 | 1,852,400 | +0.44(+3.59%) |
Aug 05, 2002 | 12.39 | 12.51 | 12.09 | 12.11 | 2,302,800 | -0.41(-3.27%) |
Aug 02, 2002 | 12.72 | 12.72 | 12.14 | 12.52 | 2,202,000 | -0.20(-1.57%) |