Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.55 | 10.60 | 9.120 | 9.270 | 115,400 | -0.99(-9.65%) |
Oct 30, 2002 | 11.01 | 11.01 | 10.26 | 10.26 | 39,320 | -0.94(-8.38%) |
Oct 29, 2002 | 11.19 | 11.20 | 10.95 | 11.20 | 96,640 | -0.04(-0.36%) |
Oct 28, 2002 | 11.84 | 11.95 | 11.00 | 11.24 | 41,000 | -0.37(-3.20%) |
Oct 25, 2002 | 11.45 | 11.85 | 11.41 | 11.61 | 13,900 | +0.06(+0.53%) |
Oct 24, 2002 | 10.40 | 10.93 | 10.40 | 11.55 | 25,500 | +1.21(+11.70%) |
Oct 23, 2002 | 10.37 | 10.40 | 10.10 | 10.34 | 105,400 | -0.03(-0.29%) |
Oct 22, 2002 | 9.790 | 10.37 | 9.790 | 10.37 | 260,500 | +0.82(+8.59%) |
Oct 21, 2002 | 9.600 | 9.700 | 9.490 | 9.550 | 1,500 | +0.13(+1.38%) |
Oct 18, 2002 | 9.800 | 9.800 | 9.420 | 9.420 | 5,200 | -0.44(-4.46%) |
Oct 17, 2002 | 9.980 | 10.09 | 9.860 | 9.860 | 19,100 | +0.01(+0.10%) |
Oct 16, 2002 | 9.920 | 9.950 | 9.780 | 9.850 | 3,800 | -0.24(-2.38%) |
Oct 15, 2002 | 9.600 | 10.61 | 9.400 | 10.09 | 67,700 | +0.79(+8.49%) |
Oct 14, 2002 | 9.600 | 9.610 | 9.300 | 9.300 | 3,300 | -0.32(-3.33%) |
Oct 11, 2002 | 9.500 | 9.790 | 9.500 | 9.620 | 8,000 | +0.22(+2.34%) |
Oct 10, 2002 | 9.795 | 9.920 | 9.090 | 9.400 | 13,100 | -0.19(-1.98%) |
Oct 09, 2002 | 9.939 | 9.970 | 9.590 | 9.590 | 5,900 | -0.30(-3.03%) |
Oct 08, 2002 | 9.949 | 9.949 | 9.540 | 9.890 | 20,400 | -0.02(-0.19%) |
Oct 07, 2002 | 9.450 | 10.03 | 9.450 | 9.909 | 16,300 | +0.15(+1.54%) |
Oct 04, 2002 | 9.900 | 10.35 | 9.390 | 9.759 | 55,800 | -0.04(-0.42%) |
Oct 03, 2002 | 10.09 | 10.09 | 9.610 | 9.800 | 45,200 | -0.23(-2.29%) |
Oct 02, 2002 | 10.38 | 10.38 | 9.930 | 10.03 | 47,400 | -0.07(-0.69%) |
Oct 01, 2002 | 10.27 | 10.50 | 10.00 | 10.10 | 48,300 | -0.23(-2.23%) |
Sep 30, 2002 | 10.73 | 10.73 | 9.790 | 10.33 | 13,200 | -0.22(-2.09%) |
Sep 27, 2002 | 11.00 | 11.00 | 10.42 | 10.55 | 31,060 | -0.40(-3.65%) |
Sep 26, 2002 | 11.10 | 11.10 | 10.73 | 10.95 | 23,770 | -0.15(-1.35%) |
Sep 25, 2002 | 11.08 | 12.80 | 10.92 | 11.10 | 76,500 | +0.02(+0.19%) |
Sep 24, 2002 | 10.57 | 11.29 | 10.57 | 11.08 | 49,500 | +0.52(+4.92%) |
Sep 23, 2002 | 10.54 | 10.56 | 10.25 | 10.56 | 34,200 | -0.49(-4.44%) |
Sep 20, 2002 | 10.95 | 11.16 | 10.90 | 11.05 | 42,200 | +0.10(+0.91%) |
Sep 19, 2002 | 11.19 | 11.25 | 10.70 | 10.95 | 111,500 | -0.26(-2.31%) |
Sep 18, 2002 | 12.01 | 12.01 | 10.01 | 11.21 | 622,000 | -0.88(-7.29%) |
Sep 17, 2002 | 12.20 | 12.20 | 12.03 | 12.09 | 2,200 | -0.14(-1.14%) |
Sep 16, 2002 | 12.49 | 12.49 | 11.86 | 12.23 | 42,000 | -0.16(-1.30%) |
Sep 13, 2002 | 12.49 | 12.50 | 12.35 | 12.39 | 8,200 | -0.03(-0.24%) |
Sep 12, 2002 | 12.49 | 12.55 | 12.35 | 12.42 | 12,400 | -0.13(-1.04%) |
Sep 11, 2002 | 12.36 | 12.55 | 12.35 | 12.55 | 11,800 | +0.05(+0.41%) |
Sep 10, 2002 | 12.66 | 12.85 | 12.36 | 12.50 | 98,200 | -0.30(-2.34%) |
Sep 09, 2002 | 12.39 | 12.80 | 12.39 | 12.80 | 43,900 | +0.41(+3.31%) |
Sep 06, 2002 | 12.19 | 12.70 | 12.03 | 12.39 | 34,600 | +0.04(+0.32%) |
Sep 05, 2002 | 12.99 | 13.00 | 12.05 | 12.35 | 65,800 | -0.70(-5.36%) |
Sep 04, 2002 | 13.25 | 13.64 | 12.90 | 13.05 | 107,039 | -0.15(-1.13%) |
Sep 03, 2002 | 12.70 | 13.26 | 12.70 | 13.20 | 24,457 | +0.45(+3.52%) |
Aug 30, 2002 | 12.53 | 12.85 | 12.41 | 12.75 | 22,400 | +0.21(+1.67%) |
Aug 29, 2002 | 12.49 | 12.54 | 12.35 | 12.54 | 33,300 | +0.17(+1.37%) |
Aug 28, 2002 | 12.55 | 12.61 | 12.35 | 12.37 | 68,600 | +0.17(+1.39%) |
Aug 27, 2002 | 12.04 | 12.20 | 11.95 | 12.20 | 47,900 | +0.30(+2.52%) |
Aug 26, 2002 | 12.04 | 12.05 | 11.90 | 11.90 | 25,300 | -0.18(-1.48%) |
Aug 23, 2002 | 12.40 | 12.50 | 11.96 | 12.08 | 63,800 | -0.42(-3.37%) |
Aug 22, 2002 | 12.20 | 12.50 | 12.05 | 12.50 | 33,600 | +0.35(+2.88%) |
Aug 21, 2002 | 12.06 | 12.30 | 12.01 | 12.15 | 75,600 | +0.08(+0.66%) |
Aug 20, 2002 | 11.93 | 12.08 | 11.91 | 12.07 | 86,100 | +0.03(+0.26%) |
Aug 16, 2002 | 12.05 | 12.05 | 11.90 | 12.04 | 6,700 | +0.04(+0.32%) |
Aug 15, 2002 | 11.91 | 12.01 | 11.90 | 12.00 | 36,450 | +0.01(+0.11%) |
Aug 14, 2002 | 11.92 | 12.00 | 11.90 | 11.99 | 38,300 | -0.01(-0.10%) |
Aug 13, 2002 | 11.85 | 12.05 | 11.85 | 12.00 | 67,400 | +0.02(+0.17%) |
Aug 12, 2002 | 12.00 | 12.03 | 11.92 | 11.98 | 28,500 | -0.01(-0.09%) |
Aug 07, 2002 | 12.00 | 12.00 | 11.82 | 11.99 | 150,700 | -0.02(-0.17%) |
Aug 06, 2002 | 11.75 | 12.10 | 11.75 | 12.01 | 145,000 | +0.31(+2.65%) |
Aug 05, 2002 | 11.99 | 11.99 | 11.65 | 11.70 | 118,600 | -0.23(-1.93%) |
Aug 02, 2002 | 11.75 | 11.95 | 11.65 | 11.93 | 61,800 | +0.03(+0.25%) |