Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.60 | 12.07 | 11.51 | 11.94 | 591,414 | +0.21(+1.76%) |
Oct 30, 2002 | 11.01 | 11.87 | 11.01 | 11.73 | 362,231 | +0.62(+5.61%) |
Oct 29, 2002 | 11.35 | 11.36 | 10.69 | 11.11 | 519,008 | -0.39(-3.36%) |
Oct 28, 2002 | 10.68 | 11.96 | 10.65 | 11.50 | 1,126,862 | +0.86(+8.06%) |
Oct 25, 2002 | 9.516 | 10.66 | 9.516 | 10.64 | 632,025 | +1.05(+10.89%) |
Oct 24, 2002 | 9.319 | 10.31 | 9.181 | 9.595 | 641,611 | +0.29(+3.07%) |
Oct 23, 2002 | 8.333 | 9.358 | 8.135 | 9.309 | 790,445 | +0.91(+10.80%) |
Oct 22, 2002 | 8.776 | 8.875 | 8.303 | 8.402 | 391,842 | -0.50(-5.65%) |
Oct 21, 2002 | 8.510 | 9.023 | 8.175 | 8.905 | 341,239 | +0.30(+3.44%) |
Oct 18, 2002 | 7.051 | 8.806 | 7.051 | 8.609 | 724,564 | +1.02(+13.38%) |
Oct 17, 2002 | 8.234 | 8.737 | 7.573 | 7.593 | 602,974 | -0.22(-2.78%) |
Oct 16, 2002 | 8.126 | 8.126 | 7.425 | 7.810 | 508,790 | -0.52(-6.27%) |
Oct 15, 2002 | 7.889 | 8.412 | 7.889 | 8.333 | 305,239 | +0.85(+11.33%) |
Oct 14, 2002 | 7.494 | 7.889 | 7.277 | 7.485 | 1,037,611 | -0.17(-2.19%) |
Oct 11, 2002 | 7.376 | 7.741 | 7.297 | 7.652 | 344,293 | +0.54(+7.63%) |
Oct 10, 2002 | 6.193 | 7.149 | 6.055 | 7.110 | 471,448 | +1.02(+16.67%) |
Oct 09, 2002 | 6.065 | 6.262 | 5.798 | 6.094 | 723,853 | +0.03(+0.49%) |
Oct 08, 2002 | 6.706 | 6.882 | 5.887 | 6.065 | 865,420 | -0.56(-8.48%) |
Oct 07, 2002 | 7.100 | 7.100 | 6.627 | 6.627 | 411,414 | -0.45(-6.41%) |
Oct 04, 2002 | 7.672 | 7.721 | 6.715 | 7.080 | 387,095 | -0.79(-10.02%) |
Oct 03, 2002 | 8.983 | 9.033 | 7.800 | 7.869 | 563,794 | -1.08(-12.11%) |
Oct 02, 2002 | 9.417 | 9.841 | 9.112 | 8.954 | 231,515 | -0.51(-5.42%) |
Oct 01, 2002 | 8.924 | 9.585 | 8.135 | 9.467 | 461,712 | +0.69(+7.87%) |
Sep 30, 2002 | 8.845 | 9.319 | 8.510 | 8.776 | 217,629 | -0.13(-1.44%) |
Sep 27, 2002 | 9.269 | 9.467 | 8.826 | 8.905 | 150,287 | -0.39(-4.24%) |
Sep 26, 2002 | 9.269 | 9.871 | 9.171 | 9.299 | 487,977 | +0.05(+0.53%) |
Sep 25, 2002 | 8.836 | 9.447 | 8.579 | 9.250 | 419,212 | +0.59(+6.83%) |
Sep 24, 2002 | 8.490 | 9.043 | 8.313 | 8.658 | 259,511 | -0.02(-0.23%) |
Sep 23, 2002 | 8.461 | 9.358 | 8.431 | 8.678 | 318,321 | +0.20(+2.30%) |
Sep 20, 2002 | 9.555 | 9.644 | 8.481 | 8.483 | 322,135 | -0.70(-7.60%) |
Sep 19, 2002 | 9.615 | 9.871 | 9.102 | 9.181 | 244,531 | -0.68(-6.90%) |
Sep 18, 2002 | 10.39 | 10.52 | 9.762 | 9.861 | 570,724 | -0.70(-6.63%) |
Sep 17, 2002 | 11.67 | 11.93 | 10.51 | 10.56 | 237,093 | -0.95(-8.23%) |
Sep 16, 2002 | 11.74 | 11.78 | 11.39 | 11.51 | 178,276 | -0.18(-1.52%) |
Sep 13, 2002 | 11.54 | 11.83 | 11.42 | 11.69 | 336,371 | +0.12(+1.02%) |
Sep 12, 2002 | 12.52 | 12.52 | 11.46 | 11.57 | 458,062 | -1.06(-8.43%) |
Sep 11, 2002 | 12.51 | 13.13 | 12.47 | 12.63 | 167,425 | +0.19(+1.51%) |
Sep 10, 2002 | 11.77 | 12.65 | 11.54 | 12.44 | 225,228 | +0.86(+7.40%) |
Sep 09, 2002 | 11.83 | 11.96 | 11.41 | 11.59 | 433,622 | -0.30(-2.49%) |
Sep 06, 2002 | 11.54 | 12.08 | 11.53 | 11.88 | 169,180 | +0.61(+5.42%) |
Sep 05, 2002 | 11.39 | 11.51 | 10.85 | 11.27 | 331,402 | -0.43(-3.71%) |
Sep 04, 2002 | 11.42 | 11.72 | 11.17 | 11.71 | 427,436 | +0.34(+2.95%) |
Sep 03, 2002 | 11.97 | 12.08 | 11.31 | 11.37 | 359,797 | -0.76(-6.26%) |
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,045 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,467 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,464 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.12 | 639,277 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,694 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,050 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.01 | 15.33 | 15.79 | 279,223 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,308 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,501 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,062 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,935 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.59 | 13.32 | 14.32 | 353,104 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,597 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,088 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.17 | 500,045 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,839 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,327 | -1.06(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.19 | 13.45 | 248,856 | -0.39(-2.85%) |