Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.660 | 9.850 | 9.637 | 9.834 | 1,983,181 | +0.17(+1.79%) |
Oct 30, 2002 | 9.468 | 9.727 | 9.449 | 9.660 | 22,272,170 | +0.22(+2.37%) |
Oct 29, 2002 | 9.385 | 9.479 | 9.249 | 9.437 | 2,477,479 | +0.06(+0.67%) |
Oct 28, 2002 | 9.573 | 9.604 | 9.328 | 9.374 | 1,432,364 | -0.15(-1.60%) |
Oct 25, 2002 | 9.604 | 9.619 | 9.401 | 9.527 | 2,002,339 | -0.08(-0.80%) |
Oct 24, 2002 | 9.902 | 9.923 | 9.591 | 9.604 | 1,712,801 | -0.29(-2.97%) |
Oct 23, 2002 | 9.740 | 9.980 | 9.614 | 9.898 | 4,603,394 | -0.57(-5.41%) |
Oct 22, 2002 | 10.40 | 10.54 | 10.27 | 10.46 | 1,976,715 | +0.05(+0.46%) |
Oct 21, 2002 | 10.14 | 10.42 | 9.959 | 10.42 | 1,299,449 | +0.29(+2.87%) |
Oct 18, 2002 | 10.35 | 10.36 | 10.12 | 10.13 | 12,022,182 | -0.23(-2.22%) |
Oct 17, 2002 | 10.37 | 10.40 | 10.24 | 10.36 | 1,165,576 | +0.09(+0.85%) |
Oct 16, 2002 | 10.31 | 10.43 | 10.20 | 10.27 | 1,157,194 | -0.05(-0.45%) |
Oct 15, 2002 | 10.18 | 10.39 | 10.16 | 10.31 | 1,681,429 | +0.25(+2.45%) |
Oct 14, 2002 | 9.930 | 10.17 | 9.930 | 10.07 | 287,382 | +0.09(+0.88%) |
Oct 11, 2002 | 9.831 | 10.06 | 9.815 | 9.980 | 2,520,826 | +0.25(+2.55%) |
Oct 10, 2002 | 9.583 | 9.811 | 9.468 | 9.731 | 2,068,677 | +0.17(+1.77%) |
Oct 09, 2002 | 9.625 | 9.817 | 9.560 | 9.562 | 2,332,830 | -0.06(-0.63%) |
Oct 08, 2002 | 9.364 | 9.792 | 9.255 | 9.623 | 2,559,623 | +0.28(+3.04%) |
Oct 07, 2002 | 9.216 | 9.600 | 9.103 | 9.339 | 3,388,243 | +0.42(+4.66%) |
Oct 04, 2002 | 9.867 | 9.867 | 8.748 | 8.923 | 6,707,755 | -0.94(-9.54%) |
Oct 03, 2002 | 10.09 | 10.14 | 9.861 | 9.865 | 2,981,357 | -0.45(-4.37%) |
Oct 02, 2002 | 10.33 | 10.42 | 10.19 | 10.32 | 2,097,655 | -0.02(-0.16%) |
Oct 01, 2002 | 10.15 | 10.33 | 10.07 | 10.33 | 2,118,490 | +0.21(+2.04%) |
Sep 30, 2002 | 10.16 | 10.23 | 9.948 | 10.13 | 1,961,627 | -0.06(-0.61%) |
Sep 27, 2002 | 10.18 | 10.24 | 10.15 | 10.19 | 1,939,594 | +0.01(+0.10%) |
Sep 26, 2002 | 10.05 | 10.21 | 10.03 | 10.18 | 1,514,747 | +0.20(+2.01%) |
Sep 25, 2002 | 9.844 | 10.04 | 9.752 | 9.978 | 1,313,818 | +0.19(+1.90%) |
Sep 24, 2002 | 10.08 | 10.10 | 9.725 | 9.792 | 1,807,877 | -0.40(-3.95%) |
Sep 23, 2002 | 10.02 | 10.22 | 10.02 | 10.19 | 1,987,012 | +0.13(+1.27%) |
Sep 20, 2002 | 9.955 | 10.13 | 9.955 | 10.07 | 2,116,335 | +0.11(+1.13%) |
Sep 19, 2002 | 10.28 | 10.35 | 9.917 | 9.955 | 1,499,898 | -0.32(-3.13%) |
Sep 18, 2002 | 10.23 | 10.32 | 10.23 | 10.28 | 1,042,960 | +0.03(+0.33%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.23 | 10.24 | 1,656,043 | -0.14(-1.39%) |
Sep 16, 2002 | 10.17 | 10.42 | 10.14 | 10.39 | 907,890 | +0.21(+2.07%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.11 | 10.18 | 956,266 | -0.03(-0.25%) |
Sep 12, 2002 | 10.34 | 10.34 | 10.18 | 10.20 | 933,036 | -0.17(-1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 10.36 | 10.37 | 691,634 | -0.01(-0.06%) |
Sep 10, 2002 | 10.38 | 10.43 | 10.29 | 10.37 | 997,457 | +0.03(+0.26%) |
Sep 09, 2002 | 10.20 | 10.40 | 10.07 | 10.35 | 1,394,525 | +0.13(+1.29%) |
Sep 06, 2002 | 10.29 | 10.36 | 10.22 | 10.22 | 1,600,482 | +0.02(+0.16%) |
Sep 05, 2002 | 10.18 | 10.26 | 9.976 | 10.20 | 1,361,955 | -0.03(-0.27%) |
Sep 04, 2002 | 10.12 | 10.23 | 10.07 | 10.23 | 2,505,978 | +0.09(+0.91%) |
Sep 03, 2002 | 10.07 | 10.17 | 9.813 | 10.13 | 2,226,019 | +0.05(+0.45%) |
Aug 30, 2002 | 10.15 | 10.25 | 10.09 | 10.09 | 6,514,011 | -0.10(-1.00%) |
Aug 29, 2002 | 10.18 | 10.33 | 10.13 | 10.19 | 10,800,805 | -0.04(-0.39%) |
Aug 28, 2002 | 10.05 | 10.25 | 9.921 | 10.23 | 2,190,336 | +0.14(+1.35%) |
Aug 27, 2002 | 10.09 | 10.17 | 9.971 | 10.09 | 1,327,708 | -0.05(-0.49%) |
Aug 26, 2002 | 10.33 | 10.38 | 10.08 | 10.14 | 71,845 | -0.15(-1.46%) |
Aug 23, 2002 | 10.39 | 10.48 | 10.27 | 10.29 | 1,248,199 | -0.13(-1.20%) |
Aug 22, 2002 | 10.61 | 10.61 | 10.36 | 10.42 | 2,032,515 | -0.21(-1.98%) |
Aug 21, 2002 | 10.86 | 10.94 | 10.52 | 10.63 | 2,389,348 | +0.03(+0.28%) |
Aug 20, 2002 | 10.33 | 10.70 | 10.24 | 10.60 | 2,703,075 | +0.28(+2.75%) |
Aug 16, 2002 | 10.36 | 10.42 | 10.21 | 10.32 | 1,697,714 | -0.02(-0.22%) |
Aug 15, 2002 | 10.29 | 10.44 | 10.27 | 10.34 | 1,359,799 | +0.00(+0.00%) |
Aug 14, 2002 | 9.999 | 10.34 | 9.813 | 10.34 | 1,291,785 | +0.34(+3.42%) |
Aug 13, 2002 | 10.24 | 10.25 | 9.996 | 9.999 | 971,354 | -0.19(-1.88%) |
Aug 12, 2002 | 10.22 | 10.22 | 10.06 | 10.19 | 668,883 | +0.18(+1.82%) |
Aug 07, 2002 | 9.886 | 10.02 | 9.781 | 10.01 | 1,347,586 | +0.23(+2.33%) |
Aug 06, 2002 | 10.02 | 10.07 | 9.781 | 9.781 | 1,816,259 | -0.05(-0.55%) |
Aug 05, 2002 | 9.934 | 9.944 | 9.811 | 9.836 | 1,145,939 | -0.10(-0.99%) |
Aug 02, 2002 | 9.823 | 9.948 | 9.750 | 9.934 | 1,911,335 | -0.04(-0.36%) |