Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.90 | 12.18 | 11.76 | 11.92 | 180,561 | +0.02(+0.16%) |
Oct 30, 2002 | 11.58 | 11.99 | 11.58 | 11.90 | 63,855 | +0.37(+3.19%) |
Oct 29, 2002 | 11.97 | 11.97 | 11.33 | 11.54 | 68,349 | -0.30(-2.51%) |
Oct 28, 2002 | 11.81 | 12.05 | 11.64 | 11.83 | 101,207 | +0.35(+3.03%) |
Oct 25, 2002 | 11.45 | 11.52 | 11.20 | 11.48 | 54,400 | -0.12(-1.06%) |
Oct 24, 2002 | 11.58 | 11.84 | 11.39 | 11.61 | 233,257 | +0.16(+1.41%) |
Oct 23, 2002 | 11.36 | 11.45 | 10.96 | 11.45 | 68,969 | -0.07(-0.62%) |
Oct 22, 2002 | 11.17 | 11.74 | 11.04 | 11.52 | 390,259 | +0.35(+3.12%) |
Oct 21, 2002 | 10.97 | 11.25 | 10.87 | 11.17 | 46,496 | +0.24(+2.18%) |
Oct 18, 2002 | 10.84 | 11.05 | 10.59 | 10.93 | 63,235 | +0.06(+0.53%) |
Oct 17, 2002 | 11.10 | 11.10 | 10.72 | 10.87 | 365,926 | +0.48(+4.59%) |
Oct 16, 2002 | 10.78 | 10.78 | 10.39 | 10.39 | 25,573 | -0.36(-3.36%) |
Oct 15, 2002 | 10.58 | 10.76 | 10.30 | 10.76 | 99,347 | +0.62(+6.11%) |
Oct 14, 2002 | 10.32 | 10.32 | 10.01 | 10.14 | 38,592 | -0.12(-1.13%) |
Oct 11, 2002 | 9.956 | 10.41 | 9.865 | 10.25 | 127,865 | +0.49(+5.02%) |
Oct 10, 2002 | 9.149 | 9.768 | 9.052 | 9.762 | 1,580,878 | +0.61(+6.70%) |
Oct 09, 2002 | 9.259 | 9.407 | 9.123 | 9.149 | 83,538 | -0.11(-1.18%) |
Oct 08, 2002 | 9.581 | 9.788 | 9.156 | 9.259 | 35,182 | -0.18(-1.91%) |
Oct 07, 2002 | 9.910 | 9.910 | 9.439 | 9.439 | 57,810 | -0.47(-4.75%) |
Oct 04, 2002 | 9.807 | 10.02 | 9.620 | 9.910 | 263,324 | +0.04(+0.39%) |
Oct 03, 2002 | 9.614 | 9.981 | 9.536 | 9.872 | 64,630 | +0.37(+3.94%) |
Oct 02, 2002 | 9.420 | 9.730 | 9.414 | 9.498 | 65,714 | -0.02(-0.20%) |
Oct 01, 2002 | 9.162 | 9.633 | 9.136 | 9.517 | 50,991 | +0.46(+5.06%) |
Sep 30, 2002 | 8.904 | 9.330 | 8.904 | 9.059 | 80,128 | -0.20(-2.16%) |
Sep 27, 2002 | 9.485 | 9.485 | 9.227 | 9.259 | 898,930 | -0.45(-4.65%) |
Sep 26, 2002 | 9.859 | 9.898 | 9.652 | 9.710 | 71,139 | -0.08(-0.79%) |
Sep 25, 2002 | 9.710 | 9.910 | 9.549 | 9.788 | 176,531 | +0.26(+2.78%) |
Sep 24, 2002 | 9.485 | 9.756 | 9.485 | 9.523 | 55,485 | -0.37(-3.72%) |
Sep 23, 2002 | 9.794 | 9.891 | 9.614 | 9.891 | 65,094 | -0.14(-1.35%) |
Sep 20, 2002 | 9.794 | 10.08 | 9.788 | 10.03 | 120,890 | +0.22(+2.24%) |
Sep 19, 2002 | 10.07 | 10.16 | 9.807 | 9.807 | 552,997 | -0.56(-5.41%) |
Sep 18, 2002 | 10.33 | 10.47 | 10.19 | 10.37 | 15,498 | +0.05(+0.44%) |
Sep 17, 2002 | 10.29 | 10.71 | 10.29 | 10.32 | 182,420 | -0.18(-1.72%) |
Sep 16, 2002 | 10.58 | 10.63 | 10.36 | 10.50 | 25,883 | -0.13(-1.21%) |
Sep 13, 2002 | 10.42 | 10.75 | 10.39 | 10.63 | 176,221 | -0.15(-1.38%) |
Sep 12, 2002 | 11.13 | 11.13 | 10.69 | 10.78 | 51,611 | -0.27(-2.45%) |
Sep 11, 2002 | 11.02 | 11.10 | 10.79 | 11.05 | 59,670 | +0.40(+3.76%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.42 | 10.65 | 28,362 | +0.14(+1.35%) |
Sep 09, 2002 | 10.36 | 10.58 | 10.23 | 10.51 | 274,483 | +0.08(+0.80%) |
Sep 06, 2002 | 10.45 | 10.46 | 10.16 | 10.43 | 24,643 | +0.35(+3.46%) |
Sep 05, 2002 | 10.07 | 10.43 | 10.02 | 10.08 | 154,988 | -0.32(-3.04%) |
Sep 04, 2002 | 10.16 | 10.45 | 10.16 | 10.39 | 71,759 | +0.14(+1.32%) |
Sep 03, 2002 | 10.65 | 10.65 | 10.10 | 10.26 | 188,155 | -0.58(-5.36%) |
Aug 30, 2002 | 10.87 | 10.99 | 10.58 | 10.84 | 37,817 | -0.06(-0.59%) |
Aug 29, 2002 | 10.81 | 11.14 | 10.70 | 10.90 | 114,846 | -0.16(-1.46%) |
Aug 28, 2002 | 10.99 | 11.21 | 10.87 | 11.07 | 211,713 | -0.28(-2.50%) |
Aug 27, 2002 | 11.71 | 11.74 | 11.26 | 11.35 | 46,651 | -0.20(-1.73%) |
Aug 26, 2002 | 11.07 | 11.56 | 11.05 | 11.55 | 105,546 | +0.33(+2.93%) |
Aug 23, 2002 | 11.52 | 11.52 | 11.12 | 11.22 | 41,071 | -0.42(-3.60%) |
Aug 22, 2002 | 11.36 | 11.81 | 11.31 | 11.64 | 232,947 | +0.23(+1.98%) |
Aug 21, 2002 | 11.39 | 11.41 | 11.13 | 11.41 | 85,088 | +0.25(+2.25%) |
Aug 20, 2002 | 11.48 | 11.48 | 11.04 | 11.16 | 121,665 | +0.10(+0.87%) |
Aug 16, 2002 | 10.63 | 11.21 | 10.63 | 11.07 | 1,503,384 | +0.52(+4.96%) |
Aug 15, 2002 | 10.81 | 10.81 | 10.41 | 10.54 | 650,949 | -0.06(-0.61%) |
Aug 14, 2002 | 10.17 | 10.61 | 9.936 | 10.61 | 26,967 | +0.52(+5.12%) |
Aug 13, 2002 | 10.27 | 10.42 | 10.09 | 10.09 | 9,299 | -0.17(-1.70%) |
Aug 12, 2002 | 9.936 | 10.32 | 9.936 | 10.27 | 112,831 | +0.43(+4.40%) |
Aug 07, 2002 | 10.00 | 10.09 | 9.581 | 9.833 | 427,767 | +0.03(+0.26%) |
Aug 06, 2002 | 10.23 | 10.24 | 9.807 | 9.807 | 35,802 | +0.02(+0.20%) |
Aug 05, 2002 | 10.12 | 10.22 | 9.781 | 9.788 | 62,770 | -0.45(-4.35%) |
Aug 02, 2002 | 10.29 | 10.42 | 10.15 | 10.23 | 107,096 | -0.06(-0.56%) |