Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.27 | 10.65 | 10.27 | 10.61 | 1,171,100 | +0.44(+4.33%) |
Oct 30, 2002 | 10.18 | 10.36 | 10.10 | 10.17 | 1,374,900 | +0.02(+0.20%) |
Oct 29, 2002 | 9.090 | 10.15 | 9.090 | 10.15 | 3,005,700 | +1.07(+11.78%) |
Oct 28, 2002 | 10.45 | 10.70 | 9.080 | 9.080 | 2,569,300 | -1.34(-12.86%) |
Oct 25, 2002 | 10.55 | 10.65 | 10.00 | 10.42 | 1,911,900 | -0.08(-0.76%) |
Oct 24, 2002 | 11.05 | 11.40 | 10.46 | 10.50 | 1,065,600 | -0.35(-3.23%) |
Oct 23, 2002 | 10.50 | 10.90 | 10.45 | 10.85 | 890,100 | +0.44(+4.23%) |
Oct 22, 2002 | 10.92 | 10.93 | 10.27 | 10.41 | 1,067,600 | -0.61(-5.54%) |
Oct 21, 2002 | 10.49 | 11.14 | 10.27 | 11.02 | 1,129,500 | +0.53(+5.05%) |
Oct 18, 2002 | 11.05 | 11.05 | 10.34 | 10.49 | 1,163,600 | -0.36(-3.32%) |
Oct 17, 2002 | 11.10 | 11.10 | 10.82 | 10.85 | 409,300 | +0.16(+1.50%) |
Oct 16, 2002 | 11.05 | 11.06 | 10.62 | 10.69 | 672,900 | -0.36(-3.26%) |
Oct 15, 2002 | 10.60 | 11.25 | 10.60 | 11.05 | 743,000 | +0.84(+8.23%) |
Oct 14, 2002 | 10.51 | 10.60 | 10.10 | 10.21 | 694,100 | -0.40(-3.77%) |
Oct 11, 2002 | 10.05 | 10.81 | 10.05 | 10.61 | 760,000 | +0.61(+6.10%) |
Oct 10, 2002 | 9.550 | 10.00 | 9.430 | 10.00 | 1,147,700 | +0.40(+4.17%) |
Oct 09, 2002 | 9.350 | 9.650 | 9.110 | 9.600 | 1,929,300 | +0.20(+2.13%) |
Oct 08, 2002 | 9.650 | 9.800 | 9.050 | 9.400 | 1,272,100 | -0.10(-1.05%) |
Oct 07, 2002 | 10.68 | 10.72 | 9.380 | 9.500 | 1,766,000 | -1.22(-11.38%) |
Oct 04, 2002 | 11.10 | 11.14 | 10.44 | 10.72 | 2,430,300 | -0.31(-2.81%) |
Oct 03, 2002 | 11.40 | 11.55 | 10.90 | 11.03 | 1,064,100 | -0.46(-4.00%) |
Oct 02, 2002 | 11.61 | 11.89 | 11.47 | 11.49 | 760,400 | -0.11(-0.95%) |
Oct 01, 2002 | 11.56 | 11.80 | 11.22 | 11.60 | 1,263,200 | +0.08(+0.69%) |
Sep 30, 2002 | 11.94 | 11.95 | 11.33 | 11.52 | 1,049,700 | -0.45(-3.76%) |
Sep 27, 2002 | 12.37 | 12.37 | 11.96 | 11.97 | 1,100,200 | -0.40(-3.23%) |
Sep 26, 2002 | 11.98 | 12.47 | 11.98 | 12.37 | 1,520,900 | +0.49(+4.12%) |
Sep 25, 2002 | 11.68 | 11.99 | 11.60 | 11.88 | 960,900 | +0.23(+1.97%) |
Sep 24, 2002 | 11.62 | 11.76 | 11.48 | 11.65 | 923,800 | +0.03(+0.26%) |
Sep 23, 2002 | 11.92 | 11.99 | 11.50 | 11.62 | 1,707,200 | -0.30(-2.52%) |
Sep 20, 2002 | 11.81 | 12.10 | 11.75 | 11.92 | 100,000 | +0.01(+0.08%) |
Sep 19, 2002 | 12.18 | 12.19 | 11.77 | 11.91 | 463,100 | -0.36(-2.93%) |
Sep 18, 2002 | 12.40 | 12.40 | 11.95 | 12.27 | 646,000 | -0.21(-1.68%) |
Sep 17, 2002 | 12.98 | 13.05 | 12.46 | 12.48 | 350,500 | -0.47(-3.63%) |
Sep 16, 2002 | 12.80 | 13.04 | 12.65 | 12.95 | 439,900 | +0.39(+3.11%) |
Sep 13, 2002 | 12.80 | 12.80 | 12.23 | 12.56 | 1,328,000 | -0.29(-2.26%) |
Sep 12, 2002 | 12.80 | 12.90 | 12.50 | 12.85 | 1,448,600 | +0.03(+0.23%) |
Sep 11, 2002 | 13.00 | 13.15 | 12.75 | 12.82 | 1,315,600 | -0.13(-1.00%) |
Sep 10, 2002 | 12.90 | 13.00 | 12.81 | 12.95 | 765,300 | +0.05(+0.39%) |
Sep 09, 2002 | 13.15 | 13.18 | 12.84 | 12.90 | 1,139,100 | -0.20(-1.53%) |
Sep 06, 2002 | 13.20 | 13.35 | 13.07 | 13.10 | 1,859,200 | +0.19(+1.47%) |
Sep 05, 2002 | 13.25 | 13.25 | 12.77 | 12.91 | 40,000 | -0.40(-3.01%) |
Sep 04, 2002 | 12.95 | 13.40 | 12.67 | 13.31 | 545,900 | +0.32(+2.46%) |
Sep 03, 2002 | 13.15 | 13.15 | 12.85 | 12.99 | 654,900 | -0.21(-1.59%) |
Aug 30, 2002 | 13.25 | 13.40 | 13.20 | 13.20 | 628,900 | -0.08(-0.60%) |
Aug 29, 2002 | 12.90 | 13.44 | 12.71 | 13.28 | 860,100 | +0.30(+2.31%) |
Aug 28, 2002 | 13.18 | 13.21 | 12.95 | 12.98 | 756,900 | -0.24(-1.82%) |
Aug 27, 2002 | 13.35 | 13.58 | 13.16 | 13.22 | 558,400 | -0.08(-0.60%) |
Aug 26, 2002 | 13.15 | 13.40 | 13.00 | 13.30 | 909,700 | +0.13(+0.99%) |
Aug 23, 2002 | 13.51 | 13.53 | 12.95 | 13.17 | 531,600 | -0.33(-2.44%) |
Aug 22, 2002 | 13.12 | 13.75 | 13.05 | 13.50 | 860,500 | +0.48(+3.69%) |
Aug 21, 2002 | 13.20 | 13.25 | 12.90 | 13.02 | 1,760,000 | -0.10(-0.76%) |
Aug 20, 2002 | 12.79 | 13.34 | 12.75 | 13.12 | 1,550,200 | +0.82(+6.67%) |
Aug 16, 2002 | 12.50 | 12.57 | 12.00 | 12.30 | 1,223,000 | -0.17(-1.36%) |
Aug 15, 2002 | 12.10 | 12.81 | 12.10 | 12.47 | 946,000 | +0.35(+2.89%) |
Aug 14, 2002 | 11.88 | 12.13 | 11.54 | 12.12 | 2,192,700 | +0.28(+2.36%) |
Aug 13, 2002 | 11.90 | 12.08 | 11.78 | 11.84 | 1,417,400 | -0.12(-1.00%) |
Aug 12, 2002 | 12.13 | 12.20 | 11.80 | 11.96 | 985,400 | -0.33(-2.69%) |
Aug 07, 2002 | 12.55 | 12.87 | 12.02 | 12.29 | 1,136,700 | -0.21(-1.68%) |
Aug 06, 2002 | 12.16 | 12.79 | 12.16 | 12.50 | 1,601,200 | +0.44(+3.65%) |
Aug 05, 2002 | 12.25 | 12.25 | 11.99 | 12.06 | 9,230,000 | -0.19(-1.55%) |
Aug 02, 2002 | 13.28 | 13.29 | 12.05 | 12.25 | 1,184,600 | -1.15(-8.58%) |