Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.50 | 10.84 | 9.850 | 10.07 | 4,742,800 | -0.17(-1.61%) |
Oct 30, 2002 | 10.06 | 10.32 | 9.988 | 10.24 | 1,436,300 | +0.23(+2.27%) |
Oct 29, 2002 | 10.09 | 10.10 | 9.752 | 10.01 | 1,271,600 | -0.07(-0.72%) |
Oct 28, 2002 | 10.45 | 10.61 | 10.01 | 10.09 | 2,083,300 | -0.28(-2.68%) |
Oct 25, 2002 | 10.25 | 10.40 | 9.790 | 10.36 | 2,714,900 | +0.11(+1.10%) |
Oct 24, 2002 | 10.31 | 10.43 | 10.18 | 10.25 | 1,643,400 | -0.13(-1.25%) |
Oct 23, 2002 | 10.25 | 10.39 | 9.928 | 10.38 | 2,022,000 | +0.06(+0.58%) |
Oct 22, 2002 | 10.05 | 10.35 | 9.887 | 10.32 | 2,247,600 | +0.29(+2.94%) |
Oct 21, 2002 | 9.762 | 10.06 | 9.755 | 10.03 | 2,242,800 | +0.29(+2.95%) |
Oct 18, 2002 | 9.500 | 9.738 | 9.463 | 9.738 | 1,679,500 | +0.24(+2.50%) |
Oct 17, 2002 | 9.900 | 10.02 | 9.287 | 9.500 | 2,045,500 | -0.18(-1.88%) |
Oct 16, 2002 | 9.625 | 9.867 | 9.560 | 9.682 | 1,733,800 | +0.02(+0.23%) |
Oct 15, 2002 | 9.500 | 9.662 | 9.500 | 9.660 | 2,114,500 | +0.41(+4.43%) |
Oct 14, 2002 | 9.175 | 9.312 | 9.162 | 9.250 | 1,706,200 | +0.06(+0.68%) |
Oct 11, 2002 | 9.375 | 9.390 | 9.025 | 9.188 | 2,905,900 | -0.01(-0.14%) |
Oct 10, 2002 | 9.350 | 9.500 | 8.975 | 9.200 | 7,268,400 | +1.28(+16.12%) |
Oct 09, 2002 | 8.162 | 8.227 | 7.872 | 7.923 | 940,000 | -0.35(-4.26%) |
Oct 08, 2002 | 7.995 | 8.412 | 7.900 | 8.275 | 2,115,900 | +0.28(+3.50%) |
Oct 07, 2002 | 8.508 | 8.550 | 7.987 | 7.995 | 1,843,000 | -0.44(-5.19%) |
Oct 04, 2002 | 8.963 | 8.970 | 8.205 | 8.432 | 2,777,500 | -0.52(-5.78%) |
Oct 03, 2002 | 9.062 | 9.335 | 8.880 | 8.950 | 1,906,800 | -0.29(-3.16%) |
Oct 02, 2002 | 9.240 | 9.475 | 9.125 | 9.242 | 1,471,000 | +0.00(+0.03%) |
Oct 01, 2002 | 9.100 | 9.240 | 8.825 | 9.240 | 2,055,900 | +0.29(+3.21%) |
Sep 30, 2002 | 9.262 | 9.262 | 8.863 | 8.953 | 1,779,900 | -0.31(-3.35%) |
Sep 27, 2002 | 9.445 | 9.648 | 9.207 | 9.262 | 1,261,700 | -0.18(-1.93%) |
Sep 26, 2002 | 9.500 | 9.550 | 9.180 | 9.445 | 1,292,800 | +0.10(+1.10%) |
Sep 25, 2002 | 9.250 | 9.425 | 9.152 | 9.342 | 1,301,300 | +0.15(+1.69%) |
Sep 24, 2002 | 9.740 | 9.750 | 9.127 | 9.188 | 1,512,400 | -0.55(-5.67%) |
Sep 23, 2002 | 9.777 | 9.938 | 9.715 | 9.740 | 1,647,200 | -0.04(-0.36%) |
Sep 20, 2002 | 9.762 | 9.925 | 9.650 | 9.775 | 1,638,800 | +0.10(+1.06%) |
Sep 19, 2002 | 9.750 | 10.00 | 9.630 | 9.672 | 1,464,200 | -0.20(-2.03%) |
Sep 18, 2002 | 9.613 | 10.03 | 9.500 | 9.873 | 1,697,800 | +0.26(+2.70%) |
Sep 17, 2002 | 9.713 | 9.745 | 9.553 | 9.613 | 1,381,300 | -0.20(-2.01%) |
Sep 16, 2002 | 9.787 | 9.875 | 9.650 | 9.810 | 1,601,900 | -0.00(-0.03%) |
Sep 13, 2002 | 9.700 | 9.877 | 9.137 | 9.812 | 5,781,100 | +0.01(+0.05%) |
Sep 12, 2002 | 10.16 | 10.30 | 9.787 | 9.807 | 2,335,100 | -0.44(-4.27%) |
Sep 11, 2002 | 10.29 | 10.39 | 10.24 | 10.24 | 511,600 | -0.07(-0.68%) |
Sep 10, 2002 | 10.46 | 10.46 | 10.29 | 10.31 | 959,700 | -0.14(-1.36%) |
Sep 09, 2002 | 10.41 | 10.56 | 10.23 | 10.46 | 1,521,900 | +0.04(+0.43%) |
Sep 06, 2002 | 10.40 | 10.44 | 10.26 | 10.41 | 1,005,700 | +0.06(+0.60%) |
Sep 05, 2002 | 10.17 | 10.50 | 10.07 | 10.35 | 1,172,000 | +0.12(+1.12%) |
Sep 04, 2002 | 10.19 | 10.25 | 9.940 | 10.23 | 1,341,400 | +0.04(+0.42%) |
Sep 03, 2002 | 10.66 | 10.66 | 10.15 | 10.19 | 1,217,800 | -0.46(-4.32%) |
Aug 30, 2002 | 10.50 | 10.80 | 10.48 | 10.65 | 425,400 | +0.16(+1.50%) |
Aug 29, 2002 | 10.40 | 10.71 | 10.28 | 10.49 | 907,300 | +0.02(+0.21%) |
Aug 28, 2002 | 10.64 | 10.64 | 10.35 | 10.47 | 873,600 | -0.17(-1.62%) |
Aug 27, 2002 | 10.91 | 11.01 | 10.61 | 10.64 | 626,300 | -0.25(-2.32%) |
Aug 26, 2002 | 10.91 | 10.95 | 10.71 | 10.90 | 827,300 | +0.09(+0.81%) |
Aug 23, 2002 | 11.03 | 11.10 | 10.78 | 10.81 | 623,200 | -0.30(-2.74%) |
Aug 22, 2002 | 10.75 | 11.15 | 10.70 | 11.12 | 1,155,100 | +0.37(+3.40%) |
Aug 21, 2002 | 10.82 | 11.04 | 10.71 | 10.75 | 811,600 | -0.07(-0.62%) |
Aug 20, 2002 | 10.90 | 10.90 | 10.78 | 10.82 | 544,300 | +0.02(+0.21%) |
Aug 16, 2002 | 11.03 | 11.09 | 10.78 | 10.79 | 923,400 | -0.27(-2.40%) |
Aug 15, 2002 | 11.16 | 11.19 | 10.91 | 11.06 | 1,184,300 | -0.08(-0.70%) |
Aug 14, 2002 | 10.60 | 11.14 | 10.44 | 11.14 | 1,127,100 | +0.54(+5.10%) |
Aug 13, 2002 | 10.78 | 11.00 | 10.59 | 10.60 | 930,300 | -0.35(-3.17%) |
Aug 12, 2002 | 10.91 | 11.03 | 10.81 | 10.95 | 619,600 | +0.48(+4.64%) |
Aug 07, 2002 | 10.61 | 10.70 | 10.28 | 10.46 | 986,600 | -0.03(-0.33%) |
Aug 06, 2002 | 10.38 | 10.62 | 10.34 | 10.49 | 1,746,400 | +0.33(+3.25%) |
Aug 05, 2002 | 10.53 | 10.53 | 10.04 | 10.16 | 1,576,100 | -0.37(-3.49%) |
Aug 02, 2002 | 10.78 | 10.87 | 10.34 | 10.53 | 1,398,800 | -0.24(-2.25%) |