Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.795 | 10.09 | 9.773 | 10.07 | 837,142 | +0.23(+2.29%) |
Oct 30, 2002 | 9.863 | 10.03 | 9.646 | 9.846 | 1,372,067 | -0.03(-0.26%) |
Oct 29, 2002 | 9.369 | 9.922 | 9.322 | 9.871 | 1,164,249 | +0.33(+3.44%) |
Oct 28, 2002 | 10.10 | 10.14 | 9.390 | 9.543 | 1,166,363 | -0.52(-5.16%) |
Oct 25, 2002 | 9.624 | 10.09 | 9.612 | 10.06 | 1,161,666 | +0.40(+4.19%) |
Oct 24, 2002 | 10.13 | 10.36 | 9.497 | 9.658 | 1,434,060 | -0.37(-3.74%) |
Oct 23, 2002 | 9.479 | 10.17 | 9.454 | 10.03 | 1,149,221 | +0.55(+5.84%) |
Oct 22, 2002 | 9.560 | 9.688 | 9.190 | 9.479 | 1,386,861 | -0.10(-1.07%) |
Oct 21, 2002 | 9.301 | 9.594 | 9.071 | 9.582 | 1,582,468 | +0.27(+2.88%) |
Oct 18, 2002 | 9.718 | 9.718 | 9.113 | 9.313 | 1,168,006 | -0.40(-4.16%) |
Oct 17, 2002 | 9.560 | 9.752 | 9.454 | 9.718 | 1,681,798 | +0.52(+5.60%) |
Oct 16, 2002 | 9.637 | 9.901 | 9.113 | 9.203 | 1,228,356 | -0.33(-3.44%) |
Oct 15, 2002 | 9.552 | 9.731 | 9.369 | 9.531 | 2,188,310 | +0.43(+4.78%) |
Oct 14, 2002 | 9.113 | 9.326 | 8.990 | 9.096 | 1,674,519 | -0.06(-0.60%) |
Oct 11, 2002 | 9.113 | 9.279 | 8.943 | 9.152 | 2,707,737 | +0.23(+2.63%) |
Oct 10, 2002 | 8.943 | 9.088 | 8.543 | 8.917 | 1,988,476 | -0.05(-0.52%) |
Oct 09, 2002 | 9.901 | 9.901 | 8.896 | 8.964 | 1,188,906 | -1.00(-10.04%) |
Oct 08, 2002 | 9.433 | 10.02 | 9.190 | 9.965 | 1,254,186 | +0.72(+7.73%) |
Oct 07, 2002 | 9.654 | 9.752 | 9.147 | 9.250 | 1,702,697 | -0.49(-5.03%) |
Oct 04, 2002 | 10.09 | 10.31 | 9.539 | 9.739 | 922,617 | -0.35(-3.50%) |
Oct 03, 2002 | 10.20 | 10.39 | 9.884 | 10.09 | 1,236,575 | +0.08(+0.76%) |
Oct 02, 2002 | 11.01 | 11.07 | 9.901 | 10.02 | 399,198 | -0.99(-9.01%) |
Oct 01, 2002 | 10.45 | 11.07 | 10.28 | 11.01 | 1,133,253 | +0.60(+5.77%) |
Sep 30, 2002 | 10.48 | 10.48 | 9.973 | 10.41 | 1,554,289 | -0.34(-3.21%) |
Sep 27, 2002 | 10.92 | 11.09 | 10.54 | 10.75 | 906,414 | -0.19(-1.75%) |
Sep 26, 2002 | 10.57 | 11.02 | 10.45 | 10.94 | 1,136,775 | +0.39(+3.71%) |
Sep 25, 2002 | 10.37 | 10.60 | 10.20 | 10.55 | 931,305 | +0.33(+3.25%) |
Sep 24, 2002 | 10.41 | 10.43 | 10.02 | 10.22 | 1,506,855 | -0.25(-2.36%) |
Sep 23, 2002 | 10.95 | 11.03 | 10.33 | 10.47 | 1,452,611 | -0.48(-4.40%) |
Sep 20, 2002 | 10.94 | 11.20 | 10.77 | 10.95 | 1,706,454 | -0.13(-1.15%) |
Sep 19, 2002 | 11.07 | 11.23 | 10.86 | 11.08 | 1,622,623 | -0.23(-2.03%) |
Sep 18, 2002 | 11.24 | 11.40 | 11.00 | 11.31 | 793,699 | +0.04(+0.34%) |
Sep 17, 2002 | 11.71 | 11.77 | 11.26 | 11.27 | 990,481 | -0.30(-2.58%) |
Sep 16, 2002 | 11.43 | 11.75 | 11.39 | 11.57 | 998,465 | +0.11(+0.97%) |
Sep 13, 2002 | 11.23 | 11.53 | 11.20 | 11.46 | 582,594 | +0.17(+1.51%) |
Sep 12, 2002 | 11.26 | 11.39 | 11.17 | 11.29 | 1,056,701 | -0.17(-1.45%) |
Sep 11, 2002 | 11.50 | 11.67 | 11.41 | 11.45 | 705,876 | +0.04(+0.34%) |
Sep 10, 2002 | 11.82 | 11.82 | 11.19 | 11.41 | 1,815,177 | -0.38(-3.21%) |
Sep 09, 2002 | 11.68 | 11.85 | 11.48 | 11.79 | 874,478 | +0.13(+1.13%) |
Sep 06, 2002 | 11.84 | 11.84 | 11.57 | 11.66 | 686,620 | -0.02(-0.18%) |
Sep 05, 2002 | 11.37 | 11.77 | 11.37 | 11.68 | 1,726,649 | +0.00(+0.00%) |
Sep 04, 2002 | 11.42 | 11.69 | 11.39 | 11.68 | 961,363 | +0.27(+2.35%) |
Sep 03, 2002 | 11.56 | 11.56 | 11.33 | 11.41 | 1,257,239 | -0.37(-3.11%) |
Aug 30, 2002 | 11.61 | 12.00 | 11.56 | 11.78 | 963,476 | +0.06(+0.55%) |
Aug 29, 2002 | 11.54 | 11.75 | 11.50 | 11.72 | 6,645,475 | +0.00(+0.04%) |
Aug 28, 2002 | 11.56 | 11.80 | 11.50 | 11.71 | 2,106,592 | +0.19(+1.66%) |
Aug 27, 2002 | 11.48 | 11.57 | 11.31 | 11.52 | 2,278,482 | +0.14(+1.23%) |
Aug 26, 2002 | 11.71 | 11.71 | 11.11 | 11.38 | 657,502 | -0.26(-2.20%) |
Aug 23, 2002 | 11.67 | 11.71 | 11.29 | 11.63 | 3,128,774 | -0.06(-0.47%) |
Aug 22, 2002 | 11.92 | 12.01 | 11.54 | 11.69 | 4,336,936 | -0.09(-0.76%) |
Aug 21, 2002 | 12.78 | 12.78 | 11.65 | 11.78 | 7,067,217 | -1.39(-10.57%) |
Aug 20, 2002 | 13.48 | 13.48 | 13.06 | 13.17 | 93,928 | +0.03(+0.26%) |
Aug 16, 2002 | 13.28 | 13.40 | 12.99 | 13.14 | 669,478 | -0.15(-1.12%) |
Aug 15, 2002 | 12.86 | 13.44 | 12.86 | 13.29 | 1,335,435 | +0.43(+3.31%) |
Aug 14, 2002 | 12.88 | 13.01 | 12.63 | 12.86 | 2,015,481 | +0.13(+1.00%) |
Aug 13, 2002 | 13.12 | 13.31 | 12.70 | 12.73 | 982,497 | -0.46(-3.52%) |
Aug 12, 2002 | 13.03 | 13.33 | 12.91 | 13.20 | 802,858 | +0.47(+3.68%) |
Aug 07, 2002 | 12.95 | 12.96 | 12.29 | 12.73 | 1,450,263 | +0.14(+1.08%) |
Aug 06, 2002 | 12.03 | 12.89 | 12.03 | 12.59 | 979,444 | +0.60(+5.01%) |
Aug 05, 2002 | 12.39 | 12.43 | 11.92 | 11.99 | 1,794,513 | -0.68(-5.34%) |
Aug 02, 2002 | 13.20 | 13.21 | 12.44 | 12.67 | 1,616,987 | -0.55(-4.16%) |