Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.58 | 12.05 | 11.49 | 11.92 | 592,448 | +0.21(+1.77%) |
Oct 30, 2002 | 10.99 | 11.85 | 10.99 | 11.71 | 362,864 | +0.62(+5.61%) |
Oct 29, 2002 | 11.33 | 11.34 | 10.67 | 11.09 | 519,915 | -0.39(-3.36%) |
Oct 28, 2002 | 10.66 | 11.94 | 10.63 | 11.48 | 1,128,832 | +0.86(+8.06%) |
Oct 25, 2002 | 9.499 | 10.64 | 9.499 | 10.62 | 633,130 | +1.04(+10.89%) |
Oct 24, 2002 | 9.302 | 10.30 | 9.165 | 9.578 | 642,733 | +0.29(+3.07%) |
Oct 23, 2002 | 8.318 | 9.342 | 8.121 | 9.293 | 791,827 | +0.91(+10.80%) |
Oct 22, 2002 | 8.761 | 8.860 | 8.289 | 8.387 | 392,527 | -0.50(-5.65%) |
Oct 21, 2002 | 8.495 | 9.007 | 8.161 | 8.889 | 341,836 | +0.30(+3.44%) |
Oct 18, 2002 | 7.038 | 8.791 | 7.038 | 8.594 | 725,831 | +1.01(+13.38%) |
Oct 17, 2002 | 8.220 | 8.722 | 7.560 | 7.580 | 604,028 | -0.22(-2.78%) |
Oct 16, 2002 | 8.111 | 8.111 | 7.412 | 7.796 | 509,680 | -0.52(-6.27%) |
Oct 15, 2002 | 7.875 | 8.397 | 7.875 | 8.318 | 305,773 | +0.85(+11.33%) |
Oct 14, 2002 | 7.481 | 7.875 | 7.265 | 7.472 | 1,039,425 | -0.17(-2.19%) |
Oct 11, 2002 | 7.363 | 7.727 | 7.284 | 7.639 | 344,895 | +0.54(+7.63%) |
Oct 10, 2002 | 6.182 | 7.137 | 6.044 | 7.097 | 472,272 | +1.01(+16.67%) |
Oct 09, 2002 | 6.054 | 6.251 | 5.788 | 6.084 | 725,119 | +0.03(+0.49%) |
Oct 08, 2002 | 6.694 | 6.870 | 5.877 | 6.054 | 866,932 | -0.56(-8.48%) |
Oct 07, 2002 | 7.088 | 7.088 | 6.615 | 6.615 | 412,133 | -0.45(-6.41%) |
Oct 04, 2002 | 7.659 | 7.708 | 6.704 | 7.068 | 387,772 | -0.79(-10.03%) |
Oct 03, 2002 | 8.968 | 9.017 | 7.787 | 7.855 | 564,780 | -1.08(-12.11%) |
Oct 02, 2002 | 9.401 | 9.824 | 9.096 | 8.938 | 231,920 | -0.51(-5.42%) |
Oct 01, 2002 | 8.909 | 9.568 | 8.121 | 9.450 | 462,519 | +0.69(+7.87%) |
Sep 30, 2002 | 8.830 | 9.302 | 8.495 | 8.761 | 218,010 | -0.13(-1.44%) |
Sep 27, 2002 | 9.253 | 9.450 | 8.810 | 8.889 | 150,550 | -0.39(-4.24%) |
Sep 26, 2002 | 9.253 | 9.854 | 9.155 | 9.283 | 488,830 | +0.05(+0.53%) |
Sep 25, 2002 | 8.820 | 9.430 | 8.564 | 9.234 | 419,945 | +0.59(+6.83%) |
Sep 24, 2002 | 8.476 | 9.027 | 8.298 | 8.643 | 259,965 | -0.02(-0.23%) |
Sep 23, 2002 | 8.446 | 9.342 | 8.417 | 8.663 | 318,877 | +0.19(+2.30%) |
Sep 20, 2002 | 9.539 | 9.627 | 8.466 | 8.468 | 322,698 | -0.70(-7.60%) |
Sep 19, 2002 | 9.598 | 9.854 | 9.086 | 9.165 | 244,958 | -0.68(-6.90%) |
Sep 18, 2002 | 10.38 | 10.50 | 9.745 | 9.844 | 571,722 | -0.70(-6.63%) |
Sep 17, 2002 | 11.65 | 11.91 | 10.49 | 10.54 | 237,507 | -0.95(-8.23%) |
Sep 16, 2002 | 11.72 | 11.76 | 11.37 | 11.49 | 178,587 | -0.18(-1.52%) |
Sep 13, 2002 | 11.52 | 11.81 | 11.40 | 11.66 | 336,959 | +0.12(+1.02%) |
Sep 12, 2002 | 12.50 | 12.50 | 11.44 | 11.55 | 458,862 | -1.06(-8.43%) |
Sep 11, 2002 | 12.49 | 13.11 | 12.45 | 12.61 | 167,718 | +0.19(+1.51%) |
Sep 10, 2002 | 11.75 | 12.63 | 11.52 | 12.42 | 225,621 | +0.86(+7.40%) |
Sep 09, 2002 | 11.81 | 11.94 | 11.39 | 11.57 | 434,380 | -0.30(-2.49%) |
Sep 06, 2002 | 11.52 | 12.06 | 11.51 | 11.86 | 169,476 | +0.61(+5.42%) |
Sep 05, 2002 | 11.37 | 11.49 | 10.83 | 11.25 | 331,982 | -0.43(-3.71%) |
Sep 04, 2002 | 11.40 | 11.70 | 11.15 | 11.68 | 428,183 | +0.33(+2.95%) |
Sep 03, 2002 | 11.95 | 12.06 | 11.29 | 11.35 | 360,426 | -0.76(-6.26%) |
Aug 30, 2002 | 12.21 | 12.55 | 11.96 | 12.11 | 233,453 | -0.37(-3.00%) |
Aug 29, 2002 | 12.16 | 12.71 | 11.76 | 12.48 | 711,709 | +0.26(+2.09%) |
Aug 28, 2002 | 13.09 | 13.09 | 12.17 | 12.23 | 430,215 | -0.88(-6.68%) |
Aug 27, 2002 | 13.78 | 13.78 | 13.04 | 13.10 | 640,394 | -0.64(-4.66%) |
Aug 26, 2002 | 14.42 | 14.50 | 13.57 | 13.74 | 529,618 | -0.63(-4.38%) |
Aug 23, 2002 | 15.70 | 15.80 | 14.22 | 14.37 | 329,625 | -1.39(-8.81%) |
Aug 22, 2002 | 15.55 | 15.99 | 15.31 | 15.76 | 279,711 | +0.26(+1.65%) |
Aug 21, 2002 | 15.65 | 16.09 | 15.16 | 15.50 | 289,814 | +0.00(+0.00%) |
Aug 20, 2002 | 16.43 | 16.53 | 15.45 | 15.50 | 236,915 | -0.16(-1.01%) |
Aug 16, 2002 | 14.20 | 15.75 | 14.00 | 15.66 | 350,674 | +1.35(+9.42%) |
Aug 15, 2002 | 14.82 | 14.82 | 13.72 | 14.31 | 320,494 | +0.02(+0.14%) |
Aug 14, 2002 | 13.49 | 14.57 | 13.30 | 14.29 | 353,721 | +0.65(+4.76%) |
Aug 13, 2002 | 14.09 | 14.72 | 13.48 | 13.64 | 533,528 | -0.52(-3.68%) |
Aug 12, 2002 | 14.08 | 14.29 | 13.53 | 14.17 | 367,730 | +1.01(+7.71%) |
Aug 07, 2002 | 13.68 | 14.32 | 12.73 | 13.15 | 500,919 | -0.13(-0.96%) |
Aug 06, 2002 | 12.67 | 13.72 | 12.66 | 13.28 | 688,040 | +0.92(+7.40%) |
Aug 05, 2002 | 13.43 | 13.68 | 12.10 | 12.36 | 408,039 | -1.06(-7.92%) |
Aug 02, 2002 | 13.90 | 13.90 | 13.17 | 13.43 | 249,291 | -0.39(-2.85%) |