Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.680 | 9.870 | 9.657 | 9.854 | 1,979,125 | +0.17(+1.79%) |
Oct 30, 2002 | 9.488 | 9.747 | 9.469 | 9.680 | 22,226,626 | +0.22(+2.37%) |
Oct 29, 2002 | 9.404 | 9.498 | 9.268 | 9.456 | 2,472,413 | +0.06(+0.67%) |
Oct 28, 2002 | 9.592 | 9.624 | 9.347 | 9.393 | 1,429,435 | -0.15(-1.60%) |
Oct 25, 2002 | 9.624 | 9.638 | 9.421 | 9.546 | 1,998,245 | -0.08(-0.80%) |
Oct 24, 2002 | 9.923 | 9.944 | 9.611 | 9.624 | 1,709,299 | -0.29(-2.97%) |
Oct 23, 2002 | 9.760 | 10.00 | 9.634 | 9.919 | 4,593,981 | -0.57(-5.41%) |
Oct 22, 2002 | 10.42 | 10.56 | 10.30 | 10.49 | 1,972,672 | +0.05(+0.46%) |
Oct 21, 2002 | 10.16 | 10.44 | 9.979 | 10.44 | 1,296,792 | +0.29(+2.87%) |
Oct 18, 2002 | 10.37 | 10.38 | 10.14 | 10.15 | 11,997,599 | -0.23(-2.22%) |
Oct 17, 2002 | 10.39 | 10.42 | 10.26 | 10.38 | 1,163,193 | +0.09(+0.85%) |
Oct 16, 2002 | 10.33 | 10.45 | 10.22 | 10.29 | 1,154,828 | -0.05(-0.45%) |
Oct 15, 2002 | 10.20 | 10.41 | 10.18 | 10.33 | 1,677,990 | +0.25(+2.45%) |
Oct 14, 2002 | 9.950 | 10.19 | 9.950 | 10.09 | 286,795 | +0.09(+0.88%) |
Oct 11, 2002 | 9.852 | 10.08 | 9.835 | 10.00 | 2,515,671 | +0.25(+2.55%) |
Oct 10, 2002 | 9.603 | 9.831 | 9.488 | 9.751 | 2,064,447 | +0.17(+1.77%) |
Oct 09, 2002 | 9.645 | 9.837 | 9.580 | 9.582 | 2,328,060 | -0.06(-0.63%) |
Oct 08, 2002 | 9.383 | 9.812 | 9.274 | 9.642 | 2,554,389 | +0.28(+3.04%) |
Oct 07, 2002 | 9.234 | 9.619 | 9.121 | 9.358 | 3,381,315 | +0.42(+4.66%) |
Oct 04, 2002 | 9.887 | 9.887 | 8.766 | 8.942 | 6,694,038 | -0.94(-9.54%) |
Oct 03, 2002 | 10.12 | 10.16 | 9.881 | 9.885 | 2,975,261 | -0.45(-4.37%) |
Oct 02, 2002 | 10.35 | 10.44 | 10.22 | 10.34 | 2,093,365 | -0.02(-0.16%) |
Oct 01, 2002 | 10.17 | 10.35 | 10.09 | 10.35 | 2,114,158 | +0.21(+2.04%) |
Sep 30, 2002 | 10.18 | 10.25 | 9.969 | 10.15 | 1,957,616 | -0.06(-0.62%) |
Sep 27, 2002 | 10.20 | 10.26 | 10.17 | 10.21 | 1,935,628 | +0.01(+0.10%) |
Sep 26, 2002 | 10.07 | 10.23 | 10.05 | 10.20 | 1,511,649 | +0.20(+2.01%) |
Sep 25, 2002 | 9.864 | 10.06 | 9.772 | 9.998 | 1,311,132 | +0.19(+1.90%) |
Sep 24, 2002 | 10.10 | 10.12 | 9.745 | 9.812 | 1,804,180 | -0.40(-3.95%) |
Sep 23, 2002 | 10.04 | 10.24 | 10.04 | 10.22 | 1,982,949 | +0.13(+1.27%) |
Sep 20, 2002 | 9.975 | 10.15 | 9.975 | 10.09 | 2,112,007 | +0.11(+1.13%) |
Sep 19, 2002 | 10.30 | 10.37 | 9.937 | 9.975 | 1,496,831 | -0.32(-3.13%) |
Sep 18, 2002 | 10.26 | 10.34 | 10.25 | 10.30 | 1,040,827 | +0.03(+0.33%) |
Sep 17, 2002 | 10.51 | 10.51 | 10.25 | 10.26 | 1,652,657 | -0.14(-1.39%) |
Sep 16, 2002 | 10.19 | 10.44 | 10.16 | 10.41 | 906,033 | +0.21(+2.07%) |
Sep 13, 2002 | 10.17 | 10.23 | 10.13 | 10.20 | 954,311 | -0.03(-0.25%) |
Sep 12, 2002 | 10.36 | 10.36 | 10.21 | 10.22 | 931,128 | -0.17(-1.61%) |
Sep 11, 2002 | 10.46 | 10.46 | 10.38 | 10.39 | 690,220 | -0.01(-0.06%) |
Sep 10, 2002 | 10.40 | 10.45 | 10.31 | 10.40 | 995,418 | +0.03(+0.26%) |
Sep 09, 2002 | 10.22 | 10.42 | 10.09 | 10.37 | 1,391,673 | +0.13(+1.29%) |
Sep 06, 2002 | 10.31 | 10.39 | 10.24 | 10.24 | 1,597,210 | +0.02(+0.16%) |
Sep 05, 2002 | 10.20 | 10.28 | 9.996 | 10.22 | 1,359,170 | -0.03(-0.27%) |
Sep 04, 2002 | 10.14 | 10.26 | 10.09 | 10.25 | 2,500,854 | +0.09(+0.91%) |
Sep 03, 2002 | 10.09 | 10.19 | 9.833 | 10.15 | 2,221,467 | +0.05(+0.46%) |
Aug 30, 2002 | 10.17 | 10.27 | 10.11 | 10.11 | 6,500,691 | -0.10(-1.00%) |
Aug 29, 2002 | 10.20 | 10.35 | 10.15 | 10.21 | 10,778,719 | -0.04(-0.39%) |
Aug 28, 2002 | 10.07 | 10.27 | 9.942 | 10.25 | 2,185,857 | +0.14(+1.34%) |
Aug 27, 2002 | 10.11 | 10.19 | 9.992 | 10.12 | 1,324,993 | -0.05(-0.49%) |
Aug 26, 2002 | 10.36 | 10.40 | 10.10 | 10.17 | 71,698 | -0.15(-1.46%) |
Aug 23, 2002 | 10.41 | 10.50 | 10.29 | 10.32 | 1,245,647 | -0.13(-1.20%) |
Aug 22, 2002 | 10.63 | 10.63 | 10.38 | 10.44 | 2,028,359 | -0.21(-1.98%) |
Aug 21, 2002 | 10.88 | 10.96 | 10.54 | 10.65 | 2,384,463 | +0.03(+0.28%) |
Aug 20, 2002 | 10.36 | 10.72 | 10.27 | 10.62 | 2,697,547 | +0.28(+2.75%) |
Aug 16, 2002 | 10.38 | 10.44 | 10.23 | 10.34 | 1,694,242 | -0.02(-0.22%) |
Aug 15, 2002 | 10.31 | 10.46 | 10.29 | 10.36 | 1,357,019 | +0.00(+0.00%) |
Aug 14, 2002 | 10.02 | 10.36 | 9.833 | 10.36 | 1,289,144 | +0.34(+3.42%) |
Aug 13, 2002 | 10.26 | 10.27 | 10.02 | 10.02 | 969,367 | -0.19(-1.89%) |
Aug 12, 2002 | 10.24 | 10.24 | 10.08 | 10.21 | 667,515 | +0.18(+1.81%) |
Aug 07, 2002 | 9.906 | 10.04 | 9.801 | 10.03 | 1,344,830 | +0.23(+2.33%) |
Aug 06, 2002 | 10.04 | 10.09 | 9.801 | 9.801 | 1,812,545 | -0.05(-0.55%) |
Aug 05, 2002 | 9.954 | 9.965 | 9.831 | 9.856 | 1,143,595 | -0.10(-0.99%) |
Aug 02, 2002 | 9.843 | 9.969 | 9.770 | 9.954 | 1,907,427 | -0.04(-0.36%) |