Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.99 | 11.15 | 10.84 | 10.95 | 34,210 | -0.04(-0.33%) |
Oct 30, 2002 | 10.58 | 10.99 | 10.43 | 10.99 | 27,396 | +0.37(+3.52%) |
Oct 29, 2002 | 10.37 | 10.37 | 10.37 | 10.61 | 26,005 | +0.33(+3.22%) |
Oct 28, 2002 | 9.923 | 10.65 | 9.923 | 10.28 | 12,655 | -0.09(-0.83%) |
Oct 25, 2002 | 10.00 | 10.59 | 9.966 | 10.37 | 14,801 | +0.40(+4.04%) |
Oct 24, 2002 | 10.34 | 10.37 | 9.966 | 9.966 | 37,131 | -0.37(-3.62%) |
Oct 23, 2002 | 10.00 | 10.34 | 9.909 | 10.34 | 42,137 | +0.26(+2.57%) |
Oct 22, 2002 | 10.12 | 10.12 | 9.974 | 10.08 | 20,025 | -0.10(-0.99%) |
Oct 21, 2002 | 10.28 | 10.30 | 10.15 | 10.18 | 20,582 | -0.10(-0.98%) |
Oct 18, 2002 | 10.19 | 10.39 | 10.19 | 10.28 | 13,211 | +0.09(+0.92%) |
Oct 17, 2002 | 9.887 | 10.19 | 9.887 | 10.19 | 60,772 | +0.10(+1.00%) |
Oct 16, 2002 | 10.22 | 10.22 | 9.722 | 10.09 | 27,118 | -0.13(-1.27%) |
Oct 15, 2002 | 9.851 | 10.22 | 9.621 | 10.22 | 42,137 | +0.54(+5.57%) |
Oct 14, 2002 | 9.779 | 9.938 | 9.556 | 9.679 | 25,009 | -0.24(-2.46%) |
Oct 11, 2002 | 9.578 | 9.923 | 9.578 | 9.923 | 23,302 | +0.29(+3.06%) |
Oct 10, 2002 | 9.269 | 9.628 | 9.139 | 9.628 | 71,759 | +0.36(+3.88%) |
Oct 09, 2002 | 9.894 | 10.20 | 9.269 | 9.269 | 73,149 | -0.75(-7.52%) |
Oct 08, 2002 | 9.276 | 10.09 | 9.183 | 10.02 | 29,343 | +0.80(+8.72%) |
Oct 07, 2002 | 9.823 | 9.823 | 9.168 | 9.219 | 12,794 | -0.64(-6.49%) |
Oct 04, 2002 | 10.05 | 10.24 | 9.823 | 9.858 | 18,913 | -0.18(-1.79%) |
Oct 03, 2002 | 9.887 | 10.23 | 9.795 | 10.04 | 17,939 | -0.02(-0.23%) |
Oct 02, 2002 | 9.981 | 10.44 | 9.981 | 10.06 | 85,804 | -0.15(-1.46%) |
Oct 01, 2002 | 9.887 | 10.21 | 9.168 | 10.21 | 55,627 | +0.27(+2.75%) |
Sep 30, 2002 | 10.08 | 10.08 | 9.499 | 9.938 | 37,815 | -0.14(-1.43%) |
Sep 27, 2002 | 10.64 | 10.86 | 10.07 | 10.08 | 38,104 | -0.57(-5.32%) |
Sep 26, 2002 | 10.50 | 10.68 | 9.995 | 10.65 | 36,018 | +0.21(+2.05%) |
Sep 25, 2002 | 10.03 | 10.60 | 9.794 | 10.43 | 33,515 | +0.54(+5.45%) |
Sep 24, 2002 | 9.528 | 10.41 | 9.521 | 9.894 | 47,283 | -0.30(-2.95%) |
Sep 23, 2002 | 10.78 | 10.79 | 9.894 | 10.20 | 27,396 | -0.39(-3.69%) |
Sep 20, 2002 | 11.07 | 11.07 | 10.50 | 10.59 | 19,094,032 | +0.16(+1.53%) |
Sep 19, 2002 | 10.51 | 10.68 | 10.08 | 10.43 | 36,296 | -0.07(-0.68%) |
Sep 18, 2002 | 10.43 | 10.74 | 10.23 | 10.50 | 24,615 | +0.25(+2.46%) |
Sep 17, 2002 | 10.94 | 10.94 | 10.25 | 10.25 | 22,389 | -0.42(-3.91%) |
Sep 16, 2002 | 10.79 | 11.09 | 10.66 | 10.66 | 4,950,819 | -0.02(-0.20%) |
Sep 13, 2002 | 10.07 | 10.94 | 10.04 | 10.69 | 63,355 | +0.76(+7.68%) |
Sep 12, 2002 | 10.68 | 10.68 | 9.894 | 9.923 | 27,813 | -0.78(-7.26%) |
Sep 11, 2002 | 10.79 | 10.79 | 10.70 | 10.70 | 12,098 | -0.09(-0.80%) |
Sep 10, 2002 | 10.80 | 10.80 | 10.59 | 10.79 | 37,965 | +0.00(+0.00%) |
Sep 09, 2002 | 11.09 | 11.40 | 10.68 | 10.79 | 55,905 | -0.37(-3.29%) |
Sep 06, 2002 | 11.13 | 11.35 | 10.79 | 11.15 | 26,283 | +0.37(+3.40%) |
Sep 05, 2002 | 10.79 | 11.19 | 10.66 | 10.79 | 63,275 | -0.36(-3.23%) |
Sep 04, 2002 | 10.71 | 11.27 | 10.43 | 11.15 | 20,164 | +0.47(+4.38%) |
Sep 03, 2002 | 10.62 | 10.71 | 10.15 | 10.68 | 59,660 | +0.06(+0.54%) |
Aug 30, 2002 | 11.07 | 11.35 | 10.61 | 10.62 | 36,535 | -0.73(-6.46%) |
Aug 29, 2002 | 10.61 | 11.38 | 10.61 | 11.35 | 25,588 | +0.84(+8.00%) |
Aug 28, 2002 | 10.79 | 11.17 | 10.51 | 10.51 | 40,997 | -0.28(-2.59%) |
Aug 27, 2002 | 11.43 | 11.50 | 10.79 | 10.79 | 34,604 | -0.71(-6.13%) |
Aug 26, 2002 | 10.69 | 11.51 | 10.69 | 11.50 | 45,336 | +0.81(+7.60%) |
Aug 23, 2002 | 11.15 | 11.15 | 10.69 | 10.69 | 20,164 | -0.74(-6.48%) |
Aug 22, 2002 | 11.15 | 11.44 | 10.97 | 11.43 | 17,105 | +0.26(+2.32%) |
Aug 21, 2002 | 10.50 | 11.25 | 10.35 | 11.17 | 24,699 | +0.40(+3.74%) |
Aug 20, 2002 | 11.51 | 11.51 | 10.76 | 10.76 | 39,008 | -0.09(-0.80%) |
Aug 16, 2002 | 10.81 | 10.94 | 10.69 | 10.85 | 44,557 | +0.03(+0.27%) |
Aug 15, 2002 | 11.40 | 11.50 | 10.82 | 10.82 | 16,131 | -0.61(-5.35%) |
Aug 14, 2002 | 10.38 | 11.43 | 10.11 | 11.43 | 47,004 | +1.32(+13.09%) |
Aug 13, 2002 | 10.46 | 10.62 | 10.11 | 10.11 | 30,177 | -0.49(-4.61%) |
Aug 12, 2002 | 10.25 | 10.77 | 10.25 | 10.60 | 51,455 | +0.45(+4.46%) |
Aug 07, 2002 | 10.71 | 10.72 | 10.07 | 10.15 | 65,222 | -0.41(-3.88%) |
Aug 06, 2002 | 10.25 | 10.56 | 10.07 | 10.56 | 139,902 | +0.09(+0.82%) |
Aug 05, 2002 | 10.09 | 10.49 | 10.03 | 10.47 | 9,359,274 | +0.39(+3.85%) |
Aug 02, 2002 | 10.03 | 10.54 | 9.959 | 10.08 | 187,046 | +0.02(+0.15%) |