Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.51 | 10.56 | 10.20 | 10.21 | 485,786 | -0.11(-1.09%) |
Oct 30, 2002 | 10.20 | 10.32 | 10.14 | 10.32 | 298,577 | +0.14(+1.42%) |
Oct 29, 2002 | 10.11 | 10.23 | 9.804 | 10.17 | 194,697 | +0.01(+0.06%) |
Oct 28, 2002 | 10.23 | 10.41 | 10.02 | 10.17 | 281,370 | -0.04(-0.37%) |
Oct 25, 2002 | 10.01 | 10.23 | 9.722 | 10.21 | 526,574 | +0.09(+0.93%) |
Oct 24, 2002 | 10.54 | 10.55 | 10.04 | 10.11 | 253,169 | -0.43(-4.11%) |
Oct 23, 2002 | 10.37 | 10.54 | 10.20 | 10.54 | 259,383 | +0.14(+1.39%) |
Oct 22, 2002 | 10.47 | 10.65 | 10.39 | 10.40 | 331,399 | -0.19(-1.84%) |
Oct 21, 2002 | 10.32 | 10.59 | 10.29 | 10.59 | 299,852 | +0.27(+2.61%) |
Oct 18, 2002 | 10.55 | 10.56 | 10.31 | 10.32 | 212,222 | -0.24(-2.26%) |
Oct 17, 2002 | 10.63 | 10.71 | 10.50 | 10.56 | 355,457 | +0.26(+2.50%) |
Oct 16, 2002 | 10.54 | 10.55 | 10.17 | 10.31 | 705,975 | -0.36(-3.41%) |
Oct 15, 2002 | 9.754 | 10.67 | 9.747 | 10.67 | 708,365 | +1.04(+10.82%) |
Oct 14, 2002 | 9.603 | 9.634 | 9.452 | 9.628 | 383,658 | +0.01(+0.07%) |
Oct 11, 2002 | 9.007 | 9.760 | 9.007 | 9.622 | 779,106 | +0.74(+8.34%) |
Oct 10, 2002 | 8.800 | 9.214 | 8.756 | 8.881 | 1,635,964 | +0.09(+1.00%) |
Oct 09, 2002 | 9.101 | 9.402 | 8.724 | 8.793 | 810,175 | -0.51(-5.47%) |
Oct 08, 2002 | 9.277 | 9.534 | 9.038 | 9.302 | 980,017 | -0.13(-1.33%) |
Oct 07, 2002 | 9.477 | 9.797 | 9.364 | 9.427 | 713,623 | -0.19(-2.02%) |
Oct 04, 2002 | 9.841 | 9.892 | 9.477 | 9.622 | 683,192 | -0.22(-2.23%) |
Oct 03, 2002 | 9.848 | 10.19 | 9.760 | 9.841 | 466,826 | -0.13(-1.32%) |
Oct 02, 2002 | 10.48 | 10.48 | 9.948 | 9.973 | 647,184 | -0.67(-6.25%) |
Oct 01, 2002 | 10.22 | 10.66 | 10.04 | 10.64 | 521,316 | +0.36(+3.48%) |
Sep 30, 2002 | 9.961 | 10.29 | 9.829 | 10.28 | 904,496 | +0.13(+1.30%) |
Sep 27, 2002 | 10.58 | 10.69 | 10.14 | 10.15 | 818,619 | -0.33(-3.11%) |
Sep 26, 2002 | 10.34 | 10.76 | 10.32 | 10.48 | 2,608,972 | +0.13(+1.27%) |
Sep 25, 2002 | 10.01 | 10.35 | 10.01 | 10.34 | 1,088,996 | +0.49(+4.97%) |
Sep 24, 2002 | 10.54 | 10.55 | 9.785 | 9.854 | 1,239,560 | -0.89(-8.24%) |
Sep 23, 2002 | 11.02 | 11.02 | 10.64 | 10.74 | 448,185 | -0.28(-2.51%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.76 | 11.02 | 554,137 | +0.35(+3.24%) |
Sep 19, 2002 | 10.69 | 10.86 | 10.59 | 10.67 | 444,839 | -0.04(-0.41%) |
Sep 18, 2002 | 11.23 | 11.27 | 10.51 | 10.71 | 1,522,843 | -0.68(-5.95%) |
Sep 17, 2002 | 11.59 | 11.61 | 11.33 | 11.39 | 381,746 | -0.18(-1.57%) |
Sep 16, 2002 | 11.50 | 11.61 | 11.39 | 11.57 | 160,760 | -0.08(-0.65%) |
Sep 13, 2002 | 11.47 | 11.65 | 11.30 | 11.65 | 257,153 | +0.12(+1.03%) |
Sep 12, 2002 | 11.64 | 11.64 | 11.42 | 11.53 | 175,259 | -0.14(-1.18%) |
Sep 11, 2002 | 11.61 | 11.79 | 11.61 | 11.67 | 310,527 | +0.11(+0.92%) |
Sep 10, 2002 | 11.61 | 11.69 | 11.45 | 11.56 | 259,702 | +0.02(+0.16%) |
Sep 09, 2002 | 11.55 | 11.61 | 11.39 | 11.54 | 222,101 | -0.13(-1.13%) |
Sep 06, 2002 | 11.15 | 11.88 | 11.15 | 11.67 | 401,343 | +0.52(+4.67%) |
Sep 05, 2002 | 11.55 | 11.60 | 11.11 | 11.15 | 318,175 | -0.50(-4.31%) |
Sep 04, 2002 | 11.52 | 11.66 | 11.37 | 11.66 | 217,480 | +0.14(+1.25%) |
Sep 03, 2002 | 11.86 | 11.86 | 11.38 | 11.51 | 264,641 | -0.41(-3.47%) |
Aug 30, 2002 | 11.42 | 12.18 | 11.36 | 11.93 | 424,445 | +0.46(+4.00%) |
Aug 29, 2002 | 11.42 | 11.71 | 11.30 | 11.47 | 455,036 | +0.17(+1.50%) |
Aug 28, 2002 | 11.62 | 11.65 | 11.30 | 11.30 | 748,834 | -0.32(-2.76%) |
Aug 27, 2002 | 11.80 | 11.83 | 11.62 | 11.62 | 218,118 | -0.12(-1.02%) |
Aug 26, 2002 | 11.67 | 11.83 | 11.61 | 11.74 | 325,982 | +0.09(+0.75%) |
Aug 23, 2002 | 11.88 | 11.89 | 11.65 | 11.65 | 226,403 | -0.24(-2.06%) |
Aug 22, 2002 | 12.03 | 12.06 | 11.83 | 11.89 | 278,662 | -0.13(-1.04%) |
Aug 21, 2002 | 11.81 | 12.05 | 11.81 | 12.02 | 303,835 | +0.22(+1.86%) |
Aug 20, 2002 | 11.93 | 12.02 | 11.80 | 11.80 | 699,762 | -0.16(-1.31%) |
Aug 16, 2002 | 11.76 | 12.08 | 11.76 | 11.96 | 667,418 | +0.20(+1.71%) |
Aug 15, 2002 | 11.69 | 11.89 | 11.58 | 11.76 | 589,189 | +0.07(+0.59%) |
Aug 14, 2002 | 11.38 | 11.69 | 11.17 | 11.69 | 662,479 | +0.31(+2.70%) |
Aug 13, 2002 | 11.52 | 11.71 | 11.37 | 11.38 | 203,459 | -0.23(-1.95%) |
Aug 12, 2002 | 11.55 | 11.71 | 11.30 | 11.61 | 262,888 | +0.40(+3.59%) |
Aug 07, 2002 | 11.55 | 11.55 | 11.09 | 11.20 | 604,325 | -0.09(-0.83%) |
Aug 06, 2002 | 10.94 | 11.30 | 10.93 | 11.30 | 621,851 | +0.51(+4.77%) |
Aug 05, 2002 | 11.05 | 11.25 | 10.76 | 10.78 | 514,465 | -0.27(-2.44%) |
Aug 02, 2002 | 11.71 | 11.73 | 11.03 | 11.05 | 366,291 | -0.67(-5.73%) |