Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.14 | 10.19 | 9.854 | 9.854 | 36,366 | -0.21(-2.05%) |
Oct 30, 2002 | 10.27 | 10.27 | 10.06 | 10.06 | 1,015 | +0.02(+0.19%) |
Oct 29, 2002 | 10.14 | 10.14 | 10.04 | 10.04 | 1,117 | -0.39(-3.77%) |
Oct 28, 2002 | 10.43 | 10.43 | 10.43 | 10.43 | 101 | +0.00(+0.00%) |
Oct 25, 2002 | 10.45 | 10.45 | 10.20 | 10.43 | 1,015 | -0.02(-0.19%) |
Oct 24, 2002 | 10.24 | 10.46 | 10.24 | 10.45 | 27,325 | +0.08(+0.76%) |
Oct 23, 2002 | 10.09 | 10.39 | 10.00 | 10.38 | 35,757 | +0.19(+1.84%) |
Oct 22, 2002 | 10.15 | 10.36 | 9.847 | 10.19 | 29,459 | -0.16(-1.52%) |
Oct 21, 2002 | 10.23 | 10.80 | 10.14 | 10.35 | 25,598 | -0.45(-4.19%) |
Oct 18, 2002 | 10.69 | 11.00 | 10.06 | 10.80 | 11,885 | +0.11(+1.01%) |
Oct 17, 2002 | 10.69 | 10.69 | 10.69 | 10.69 | 1,117 | +0.22(+2.07%) |
Oct 16, 2002 | 10.53 | 10.72 | 10.00 | 10.47 | 22,551 | +0.42(+4.21%) |
Oct 15, 2002 | 10.34 | 10.34 | 9.903 | 10.05 | 4,164 | -0.12(-1.16%) |
Oct 14, 2002 | 10.28 | 10.34 | 10.17 | 10.17 | 1,015 | -0.17(-1.62%) |
Oct 11, 2002 | 10.31 | 10.34 | 10.25 | 10.34 | 3,047 | +0.05(+0.48%) |
Oct 10, 2002 | 9.982 | 10.07 | 9.943 | 10.29 | 1,422 | -0.34(-3.24%) |
Oct 09, 2002 | 10.43 | 10.81 | 10.12 | 10.63 | 9,142 | +0.00(+0.00%) |
Oct 08, 2002 | 10.85 | 11.12 | 9.913 | 10.63 | 8,431 | -0.43(-3.92%) |
Oct 07, 2002 | 10.73 | 11.07 | 10.14 | 11.06 | 2,133 | +0.34(+3.21%) |
Oct 04, 2002 | 10.74 | 10.74 | 10.57 | 10.72 | 1,320 | +0.08(+0.74%) |
Oct 03, 2002 | 10.91 | 10.91 | 10.34 | 10.64 | 1,218 | -0.07(-0.65%) |
Oct 02, 2002 | 10.80 | 10.88 | 10.71 | 10.71 | 812 | +0.37(+3.53%) |
Oct 01, 2002 | 9.962 | 10.04 | 9.943 | 10.35 | 914 | +0.44(+4.47%) |
Sep 30, 2002 | 10.14 | 10.17 | 9.903 | 9.903 | 406 | -0.25(-2.43%) |
Sep 27, 2002 | 10.19 | 10.77 | 9.647 | 10.15 | 9,040 | -0.03(-0.29%) |
Sep 26, 2002 | 8.761 | 10.18 | 8.760 | 10.18 | 8,329 | +1.43(+16.31%) |
Sep 25, 2002 | 8.750 | 8.761 | 8.477 | 8.751 | 3,235 | +0.28(+3.25%) |
Sep 24, 2002 | 8.673 | 8.850 | 8.446 | 8.476 | 4,164 | -0.04(-0.46%) |
Sep 23, 2002 | 8.929 | 8.929 | 8.515 | 8.515 | 5,993 | -0.37(-4.11%) |
Sep 20, 2002 | 8.860 | 8.958 | 8.564 | 8.880 | 19,402 | -0.18(-1.95%) |
Sep 19, 2002 | 9.943 | 9.943 | 9.057 | 9.057 | 11,783 | -0.86(-8.64%) |
Sep 18, 2002 | 10.24 | 10.24 | 9.913 | 9.913 | 1,625 | -0.22(-2.14%) |
Sep 17, 2002 | 10.34 | 10.34 | 9.903 | 10.13 | 2,133 | +0.00(+0.05%) |
Sep 16, 2002 | 10.14 | 10.14 | 10.12 | 10.12 | 507 | -0.20(-1.95%) |
Sep 13, 2002 | 10.28 | 10.33 | 10.28 | 10.33 | 609 | +0.53(+5.43%) |
Sep 12, 2002 | 10.17 | 10.27 | 9.785 | 9.795 | 2,742 | -0.60(-5.78%) |
Sep 11, 2002 | 10.57 | 10.57 | 10.24 | 10.40 | 2,945 | -0.18(-1.68%) |
Sep 10, 2002 | 10.43 | 10.58 | 10.17 | 10.57 | 1,320 | +0.15(+1.42%) |
Sep 09, 2002 | 9.903 | 10.73 | 9.903 | 10.43 | 21,230 | +0.31(+3.02%) |
Sep 06, 2002 | 10.83 | 10.83 | 9.943 | 10.12 | 13,510 | -0.61(-5.69%) |
Sep 05, 2002 | 11.04 | 11.04 | 10.73 | 10.73 | 7,212 | -1.33(-11.02%) |
Sep 04, 2002 | 12.06 | 12.06 | 12.06 | 12.06 | 101 | +1.22(+11.26%) |
Sep 03, 2002 | 10.11 | 11.65 | 10.11 | 10.84 | 1,320 | -0.81(-6.93%) |
Aug 30, 2002 | 10.90 | 12.15 | 10.90 | 11.65 | 1,406 | +0.76(+6.96%) |
Aug 29, 2002 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | -0.01(-0.09%) |
Aug 28, 2002 | 11.15 | 11.19 | 10.85 | 10.90 | 3,014 | -0.40(-3.57%) |
Aug 27, 2002 | 11.81 | 11.81 | 11.30 | 11.30 | 1,523 | -0.86(-7.04%) |
Aug 26, 2002 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 11.88 | 12.16 | 11.88 | 12.16 | 507 | +0.22(+1.81%) |
Aug 22, 2002 | 11.80 | 11.96 | 11.37 | 11.94 | 6,196 | +0.39(+3.41%) |
Aug 21, 2002 | 11.55 | 11.56 | 11.55 | 11.55 | 812 | -0.27(-2.25%) |
Aug 20, 2002 | 11.27 | 12.00 | 10.73 | 11.81 | 29,865 | +0.75(+6.76%) |
Aug 16, 2002 | 10.94 | 11.07 | 10.94 | 11.06 | 304 | +0.14(+1.25%) |
Aug 15, 2002 | 10.67 | 11.07 | 10.34 | 10.93 | 50,588 | +0.49(+4.73%) |
Aug 14, 2002 | 11.08 | 11.08 | 10.19 | 10.43 | 14,120 | -0.90(-7.91%) |
Aug 13, 2002 | 11.36 | 11.37 | 11.33 | 11.33 | 914 | -0.47(-4.00%) |
Aug 12, 2002 | 11.56 | 11.80 | 11.08 | 11.80 | 1,218 | -0.01(-0.08%) |
Aug 07, 2002 | 11.81 | 11.96 | 11.32 | 11.81 | 914 | -0.15(-1.23%) |
Aug 06, 2002 | 12.00 | 12.00 | 11.81 | 11.96 | 111,741 | +0.20(+1.67%) |
Aug 05, 2002 | 11.43 | 12.01 | 11.42 | 11.76 | 100,363 | +0.10(+0.84%) |
Aug 02, 2002 | 11.91 | 11.91 | 11.67 | 11.67 | 1,930 | -0.25(-2.07%) |