Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.90 | 11.46 | 10.90 | 11.16 | 167,825 | +0.09(+0.82%) |
Oct 30, 2002 | 10.77 | 11.11 | 10.70 | 11.07 | 129,293 | +0.32(+2.96%) |
Oct 29, 2002 | 10.77 | 10.78 | 10.43 | 10.75 | 146,238 | +0.13(+1.26%) |
Oct 28, 2002 | 10.75 | 10.81 | 10.49 | 10.62 | 97,492 | -0.13(-1.24%) |
Oct 25, 2002 | 10.53 | 10.77 | 10.34 | 10.75 | 84,725 | +0.31(+2.97%) |
Oct 24, 2002 | 10.66 | 10.74 | 10.40 | 10.44 | 117,687 | -0.03(-0.25%) |
Oct 23, 2002 | 10.76 | 10.76 | 10.27 | 10.47 | 190,613 | -0.09(-0.86%) |
Oct 22, 2002 | 10.77 | 10.77 | 10.52 | 10.56 | 118,615 | -0.28(-2.54%) |
Oct 21, 2002 | 10.46 | 10.83 | 10.28 | 10.83 | 123,722 | +0.37(+3.49%) |
Oct 18, 2002 | 10.71 | 10.77 | 10.49 | 10.47 | 144,845 | -0.24(-2.25%) |
Oct 17, 2002 | 10.06 | 10.71 | 10.06 | 10.71 | 102,803 | +0.57(+5.61%) |
Oct 16, 2002 | 10.55 | 10.59 | 10.09 | 10.14 | 101,424 | -0.40(-3.84%) |
Oct 15, 2002 | 9.672 | 10.55 | 9.672 | 10.55 | 113,392 | +0.89(+9.24%) |
Oct 14, 2002 | 9.995 | 10.03 | 9.603 | 9.654 | 95,867 | -0.37(-3.65%) |
Oct 11, 2002 | 9.878 | 10.11 | 9.728 | 10.02 | 82,636 | +0.23(+2.38%) |
Oct 10, 2002 | 9.241 | 9.788 | 9.219 | 9.788 | 127,900 | +0.55(+5.92%) |
Oct 09, 2002 | 9.547 | 9.771 | 9.241 | 9.241 | 211,001 | -0.54(-5.51%) |
Oct 08, 2002 | 9.473 | 9.801 | 9.357 | 9.779 | 154,827 | +0.34(+3.65%) |
Oct 07, 2002 | 9.486 | 9.603 | 9.383 | 9.435 | 200,787 | -0.19(-1.93%) |
Oct 04, 2002 | 10.08 | 10.10 | 9.443 | 9.620 | 126,972 | -0.12(-1.19%) |
Oct 03, 2002 | 9.896 | 10.22 | 9.728 | 9.736 | 152,273 | -0.16(-1.65%) |
Oct 02, 2002 | 10.05 | 10.35 | 9.900 | 9.900 | 209,840 | -0.31(-3.04%) |
Oct 01, 2002 | 10.18 | 10.37 | 9.952 | 10.21 | 262,300 | -0.02(-0.17%) |
Sep 30, 2002 | 10.05 | 10.36 | 9.715 | 10.23 | 198,278 | +0.15(+1.50%) |
Sep 27, 2002 | 10.49 | 10.59 | 9.952 | 10.08 | 161,094 | -0.40(-3.82%) |
Sep 26, 2002 | 10.20 | 10.58 | 10.04 | 10.48 | 120,472 | +0.26(+2.57%) |
Sep 25, 2002 | 9.857 | 10.21 | 9.857 | 10.21 | 169,682 | +0.31(+3.13%) |
Sep 24, 2002 | 9.935 | 9.982 | 9.753 | 9.904 | 124,098 | -0.03(-0.35%) |
Sep 23, 2002 | 10.02 | 10.41 | 9.913 | 9.939 | 135,284 | -0.40(-3.88%) |
Sep 20, 2002 | 10.13 | 10.36 | 10.04 | 10.34 | 498,543 | +0.00(+0.00%) |
Sep 19, 2002 | 10.20 | 10.47 | 9.995 | 10.34 | 330,313 | -0.05(-0.50%) |
Sep 18, 2002 | 10.13 | 10.50 | 10.07 | 10.39 | 124,650 | +0.04(+0.37%) |
Sep 17, 2002 | 10.47 | 10.53 | 10.21 | 10.35 | 164,241 | +0.01(+0.13%) |
Sep 16, 2002 | 10.12 | 10.52 | 10.12 | 10.34 | 208,679 | -0.10(-0.95%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.12 | 10.44 | 199,789 | +0.10(+0.96%) |
Sep 12, 2002 | 10.38 | 10.54 | 10.14 | 10.34 | 177,343 | -0.08(-0.78%) |
Sep 11, 2002 | 10.54 | 10.62 | 10.34 | 10.42 | 133,703 | -0.12(-1.10%) |
Sep 10, 2002 | 10.48 | 10.55 | 10.13 | 10.54 | 22,330,374 | +0.12(+1.16%) |
Sep 09, 2002 | 10.08 | 10.48 | 9.969 | 10.42 | 229,803 | +0.21(+2.07%) |
Sep 06, 2002 | 9.865 | 10.21 | 9.865 | 10.21 | 386,487 | +0.27(+2.69%) |
Sep 05, 2002 | 9.672 | 10.08 | 9.672 | 9.939 | 411,092 | -0.03(-0.26%) |
Sep 04, 2002 | 9.585 | 9.968 | 9.542 | 9.964 | 480,961 | +0.25(+2.62%) |
Sep 03, 2002 | 9.663 | 9.766 | 9.446 | 9.710 | 442,661 | -0.03(-0.35%) |
Aug 30, 2002 | 9.731 | 9.926 | 9.663 | 9.745 | 211,465 | +0.01(+0.09%) |
Aug 29, 2002 | 9.486 | 9.891 | 9.357 | 9.736 | 213,090 | +0.06(+0.62%) |
Aug 28, 2002 | 9.827 | 9.883 | 9.469 | 9.676 | 407,749 | -0.28(-2.77%) |
Aug 27, 2002 | 10.29 | 10.58 | 9.870 | 9.952 | 253,554 | -0.35(-3.39%) |
Aug 26, 2002 | 10.23 | 10.55 | 9.973 | 10.30 | 134,878 | +0.00(+0.00%) |
Aug 23, 2002 | 10.41 | 10.47 | 9.960 | 10.30 | 259,515 | -0.10(-0.99%) |
Aug 22, 2002 | 11.01 | 11.08 | 10.26 | 10.40 | 460,999 | -0.60(-5.48%) |
Aug 21, 2002 | 10.84 | 11.09 | 10.63 | 11.01 | 165,504 | +0.06(+0.59%) |
Aug 20, 2002 | 11.09 | 11.18 | 10.82 | 10.94 | 113,518 | +0.12(+1.07%) |
Aug 16, 2002 | 10.60 | 10.88 | 10.37 | 10.83 | 119,311 | +0.22(+2.11%) |
Aug 15, 2002 | 10.68 | 10.73 | 10.52 | 10.60 | 98,420 | -0.07(-0.65%) |
Aug 14, 2002 | 10.18 | 10.67 | 9.835 | 10.67 | 260,211 | +0.48(+4.69%) |
Aug 13, 2002 | 10.20 | 10.67 | 10.19 | 10.19 | 159,005 | -0.21(-1.99%) |
Aug 12, 2002 | 10.55 | 10.55 | 10.20 | 10.40 | 112,394 | +0.18(+1.74%) |
Aug 07, 2002 | 10.21 | 10.24 | 9.784 | 10.22 | 254,668 | +0.25(+2.54%) |
Aug 06, 2002 | 9.628 | 10.17 | 9.628 | 9.969 | 368,151 | +0.36(+3.72%) |
Aug 05, 2002 | 9.818 | 10.28 | 9.607 | 9.611 | 359,402 | -0.26(-2.62%) |
Aug 02, 2002 | 10.02 | 10.55 | 9.857 | 9.870 | 286,418 | -0.41(-3.98%) |