Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.07 | 11.29 | 10.52 | 10.92 | 365,304 | -0.19(-1.72%) |
Oct 30, 2002 | 10.62 | 11.27 | 10.62 | 11.11 | 496,093 | +0.37(+3.49%) |
Oct 29, 2002 | 10.82 | 11.11 | 10.22 | 10.74 | 1,013,575 | -0.11(-1.00%) |
Oct 28, 2002 | 9.958 | 11.10 | 9.958 | 10.85 | 937,481 | +1.01(+10.23%) |
Oct 25, 2002 | 9.251 | 9.941 | 9.193 | 9.841 | 363,621 | +0.47(+5.06%) |
Oct 24, 2002 | 9.642 | 10.02 | 9.234 | 9.367 | 671,446 | -0.12(-1.30%) |
Oct 23, 2002 | 8.311 | 9.525 | 7.986 | 9.490 | 782,897 | +1.04(+12.28%) |
Oct 22, 2002 | 8.677 | 8.818 | 7.986 | 8.452 | 838,071 | -0.36(-4.06%) |
Oct 21, 2002 | 8.211 | 9.059 | 7.911 | 8.810 | 603,791 | +0.54(+6.54%) |
Oct 18, 2002 | 7.487 | 8.352 | 6.996 | 8.269 | 923,477 | +0.80(+10.69%) |
Oct 17, 2002 | 8.111 | 8.269 | 7.337 | 7.471 | 2,649,326 | -0.37(-4.67%) |
Oct 16, 2002 | 9.257 | 9.426 | 7.803 | 7.837 | 764,512 | -1.79(-18.58%) |
Oct 15, 2002 | 9.168 | 9.800 | 9.159 | 9.625 | 377,508 | +0.72(+8.13%) |
Oct 14, 2002 | 8.693 | 9.010 | 8.411 | 8.901 | 263,971 | +0.31(+3.58%) |
Oct 11, 2002 | 8.302 | 8.793 | 8.302 | 8.594 | 275,991 | +0.44(+5.41%) |
Oct 10, 2002 | 7.337 | 8.444 | 7.337 | 8.153 | 536,356 | +0.82(+11.24%) |
Oct 09, 2002 | 7.396 | 7.820 | 7.329 | 7.329 | 560,157 | -0.22(-2.97%) |
Oct 08, 2002 | 8.003 | 8.286 | 7.412 | 7.554 | 578,428 | -0.64(-7.82%) |
Oct 07, 2002 | 8.519 | 8.702 | 8.153 | 8.194 | 239,088 | -0.33(-3.90%) |
Oct 04, 2002 | 9.068 | 9.151 | 8.444 | 8.527 | 371,434 | -0.51(-5.62%) |
Oct 03, 2002 | 9.301 | 9.475 | 8.718 | 9.035 | 474,090 | -0.47(-4.99%) |
Oct 02, 2002 | 9.226 | 9.841 | 9.176 | 9.509 | 603,551 | +0.23(+2.51%) |
Oct 01, 2002 | 9.201 | 9.450 | 8.602 | 9.276 | 518,686 | +0.19(+2.11%) |
Sep 30, 2002 | 9.292 | 9.401 | 8.968 | 9.084 | 357,009 | -0.27(-2.93%) |
Sep 27, 2002 | 9.176 | 9.817 | 9.068 | 9.359 | 378,646 | +0.24(+2.65%) |
Sep 26, 2002 | 9.292 | 9.525 | 9.010 | 9.118 | 820,882 | +0.07(+0.74%) |
Sep 25, 2002 | 8.544 | 9.193 | 8.411 | 9.051 | 700,316 | +0.62(+7.30%) |
Sep 24, 2002 | 8.394 | 8.735 | 8.111 | 8.436 | 53,900,092 | +0.02(+0.20%) |
Sep 23, 2002 | 8.860 | 8.868 | 8.228 | 8.419 | 452,092 | -0.55(-6.12%) |
Sep 20, 2002 | 9.359 | 9.367 | 8.843 | 8.968 | 312,765 | -0.24(-2.62%) |
Sep 19, 2002 | 9.184 | 9.384 | 8.943 | 9.209 | 256,398 | -0.02(-0.27%) |
Sep 18, 2002 | 9.368 | 9.550 | 8.985 | 9.234 | 316,425 | -0.13(-1.42%) |
Sep 17, 2002 | 10.02 | 10.36 | 9.234 | 9.367 | 357,316 | -0.45(-4.58%) |
Sep 16, 2002 | 10.07 | 10.24 | 9.692 | 9.817 | 11,768,106 | -0.30(-2.97%) |
Sep 13, 2002 | 10.20 | 10.40 | 10.000 | 10.12 | 299,182 | -0.16(-1.53%) |
Sep 12, 2002 | 10.76 | 10.80 | 10.20 | 10.27 | 377,685 | -0.54(-5.00%) |
Sep 11, 2002 | 10.74 | 11.27 | 10.70 | 10.81 | 177,663 | +0.04(+0.39%) |
Sep 10, 2002 | 10.53 | 11.01 | 10.48 | 10.77 | 244,133 | +0.29(+2.78%) |
Sep 09, 2002 | 10.58 | 10.58 | 10.18 | 10.48 | 520,086 | -0.02(-0.16%) |
Sep 06, 2002 | 10.57 | 10.65 | 10.38 | 10.50 | 821,151 | +0.35(+3.44%) |
Sep 05, 2002 | 10.52 | 10.52 | 10.07 | 10.15 | 318,698 | -0.60(-5.57%) |
Sep 04, 2002 | 10.48 | 10.81 | 10.19 | 10.75 | 503,608 | +0.21(+1.97%) |
Sep 03, 2002 | 11.32 | 11.43 | 10.43 | 10.54 | 269,861 | -0.72(-6.43%) |
Aug 30, 2002 | 11.48 | 11.65 | 11.26 | 11.26 | 207,490 | -0.31(-2.66%) |
Aug 29, 2002 | 11.34 | 11.60 | 10.90 | 11.57 | 338,890 | +0.17(+1.46%) |
Aug 28, 2002 | 11.70 | 11.70 | 11.26 | 11.41 | 280,671 | -0.32(-2.77%) |
Aug 27, 2002 | 11.77 | 12.18 | 11.71 | 11.73 | 369,305 | -0.53(-4.34%) |
Aug 26, 2002 | 12.56 | 12.74 | 11.82 | 12.26 | 283,830 | -0.22(-1.73%) |
Aug 23, 2002 | 13.09 | 13.09 | 12.40 | 12.48 | 591,470 | -0.49(-3.79%) |
Aug 22, 2002 | 12.65 | 13.19 | 12.06 | 12.97 | 544,169 | +0.58(+4.70%) |
Aug 21, 2002 | 11.80 | 12.46 | 11.80 | 12.39 | 372,333 | +0.56(+4.71%) |
Aug 20, 2002 | 11.65 | 11.94 | 11.56 | 11.83 | 458,846 | +0.07(+0.64%) |
Aug 16, 2002 | 11.40 | 12.23 | 11.11 | 11.75 | 974,309 | +0.32(+2.82%) |
Aug 15, 2002 | 11.84 | 12.02 | 11.40 | 11.43 | 548,263 | -0.26(-2.19%) |
Aug 14, 2002 | 11.47 | 11.78 | 10.90 | 11.69 | 838,552 | +0.17(+1.52%) |
Aug 13, 2002 | 12.25 | 12.55 | 11.33 | 11.51 | 687,810 | -0.83(-6.74%) |
Aug 12, 2002 | 13.06 | 13.06 | 12.20 | 12.35 | 538,494 | -0.89(-6.73%) |
Aug 07, 2002 | 13.19 | 13.66 | 12.55 | 13.24 | 355,447 | +0.47(+3.65%) |
Aug 06, 2002 | 12.66 | 13.48 | 12.66 | 12.77 | 334,525 | +0.14(+1.12%) |
Aug 05, 2002 | 13.44 | 13.44 | 12.40 | 12.63 | 458,878 | -0.95(-6.99%) |
Aug 02, 2002 | 13.34 | 13.73 | 13.21 | 13.58 | 780,945 | +0.22(+1.68%) |