Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.77 | 11.95 | 11.63 | 11.72 | 2,665,603 | +0.01(+0.07%) |
Oct 30, 2002 | 11.33 | 11.77 | 11.28 | 11.72 | 1,075,583 | +0.39(+3.44%) |
Oct 29, 2002 | 11.47 | 11.60 | 11.05 | 11.33 | 1,450,142 | -0.19(-1.66%) |
Oct 28, 2002 | 11.72 | 11.79 | 11.45 | 11.52 | 768,129 | -0.02(-0.21%) |
Oct 25, 2002 | 11.19 | 11.55 | 11.19 | 11.54 | 864,571 | +0.30(+2.69%) |
Oct 24, 2002 | 11.52 | 11.62 | 11.18 | 11.24 | 1,891,682 | -0.18(-1.60%) |
Oct 23, 2002 | 11.09 | 11.42 | 10.95 | 11.42 | 946,029 | +0.30(+2.72%) |
Oct 22, 2002 | 10.95 | 11.32 | 10.83 | 11.12 | 3,400,998 | -0.05(-0.43%) |
Oct 21, 2002 | 10.77 | 11.25 | 10.74 | 11.17 | 1,853,659 | +0.22(+2.03%) |
Oct 18, 2002 | 10.80 | 10.97 | 10.56 | 10.95 | 786,133 | +0.14(+1.32%) |
Oct 17, 2002 | 10.96 | 11.00 | 10.68 | 10.80 | 1,983,087 | +0.44(+4.21%) |
Oct 16, 2002 | 10.48 | 10.62 | 10.31 | 10.37 | 1,391,598 | -0.60(-5.43%) |
Oct 15, 2002 | 10.76 | 10.99 | 10.67 | 10.96 | 3,439,650 | +0.65(+6.32%) |
Oct 14, 2002 | 10.06 | 10.33 | 10.06 | 10.31 | 929,158 | +0.02(+0.15%) |
Oct 11, 2002 | 9.928 | 10.37 | 9.912 | 10.29 | 3,145,417 | +0.61(+6.32%) |
Oct 10, 2002 | 9.221 | 9.746 | 9.102 | 9.682 | 1,878,840 | +0.48(+5.27%) |
Oct 09, 2002 | 9.134 | 9.388 | 9.055 | 9.198 | 1,236,990 | -0.09(-0.94%) |
Oct 08, 2002 | 9.380 | 9.460 | 9.071 | 9.285 | 1,492,823 | +0.00(+0.00%) |
Oct 07, 2002 | 9.420 | 9.563 | 9.229 | 9.285 | 865,452 | -0.17(-1.76%) |
Oct 04, 2002 | 9.801 | 9.801 | 9.372 | 9.452 | 1,434,153 | -0.21(-2.14%) |
Oct 03, 2002 | 9.690 | 9.905 | 9.619 | 9.658 | 657,461 | -0.02(-0.25%) |
Oct 02, 2002 | 9.833 | 10.05 | 9.611 | 9.682 | 3,196,533 | -0.22(-2.25%) |
Oct 01, 2002 | 9.484 | 9.746 | 9.364 | 9.905 | 1,326,758 | +0.51(+5.41%) |
Sep 30, 2002 | 9.642 | 9.642 | 9.309 | 9.396 | 1,995,929 | -0.33(-3.35%) |
Sep 27, 2002 | 9.889 | 10.10 | 9.714 | 9.722 | 1,375,860 | -0.25(-2.47%) |
Sep 26, 2002 | 10.25 | 10.29 | 9.905 | 9.968 | 2,035,714 | -0.12(-1.18%) |
Sep 25, 2002 | 9.936 | 10.23 | 9.777 | 10.09 | 53,004,864 | +0.37(+3.84%) |
Sep 24, 2002 | 9.738 | 9.976 | 9.658 | 9.714 | 1,671,730 | -0.16(-1.61%) |
Sep 23, 2002 | 9.960 | 10.03 | 9.769 | 9.873 | 1,131,232 | -0.32(-3.12%) |
Sep 20, 2002 | 10.33 | 10.33 | 10.11 | 10.19 | 1,877,580 | +0.06(+0.55%) |
Sep 19, 2002 | 10.37 | 10.42 | 10.13 | 10.13 | 1,447,498 | -0.48(-4.49%) |
Sep 18, 2002 | 10.54 | 10.76 | 10.44 | 10.61 | 762,338 | -0.11(-1.04%) |
Sep 17, 2002 | 11.02 | 11.14 | 10.69 | 10.72 | 476,666 | -0.13(-1.24%) |
Sep 16, 2002 | 10.96 | 11.02 | 10.77 | 10.86 | 252,811 | -0.18(-1.65%) |
Sep 13, 2002 | 10.92 | 11.15 | 10.90 | 11.04 | 310,726 | +0.05(+0.43%) |
Sep 12, 2002 | 11.24 | 11.32 | 10.98 | 10.99 | 428,571 | -0.42(-3.69%) |
Sep 11, 2002 | 11.68 | 11.68 | 11.37 | 11.41 | 904,608 | +0.06(+0.56%) |
Sep 10, 2002 | 11.25 | 11.38 | 11.15 | 11.35 | 365,116 | +0.19(+1.71%) |
Sep 09, 2002 | 10.87 | 11.21 | 10.78 | 11.16 | 880,308 | +0.12(+1.08%) |
Sep 06, 2002 | 10.86 | 11.14 | 10.82 | 11.04 | 3,706,437 | +0.36(+3.35%) |
Sep 05, 2002 | 10.76 | 10.83 | 10.61 | 10.68 | 494,670 | -0.37(-3.38%) |
Sep 04, 2002 | 10.74 | 11.07 | 10.72 | 11.06 | 1,157,293 | +0.33(+3.11%) |
Sep 03, 2002 | 11.00 | 11.09 | 10.72 | 10.72 | 1,838,047 | -0.56(-4.93%) |
Aug 30, 2002 | 11.40 | 11.51 | 11.27 | 11.28 | 2,020,983 | -0.29(-2.54%) |
Aug 29, 2002 | 11.20 | 11.67 | 11.17 | 11.57 | 838,887 | +0.16(+1.39%) |
Aug 28, 2002 | 11.60 | 11.64 | 11.35 | 11.41 | 1,408,720 | -0.33(-2.77%) |
Aug 27, 2002 | 12.17 | 12.21 | 11.69 | 11.74 | 1,431,257 | -0.40(-3.33%) |
Aug 26, 2002 | 12.03 | 12.20 | 11.82 | 12.14 | 808,796 | +0.08(+0.66%) |
Aug 23, 2002 | 12.32 | 12.36 | 11.95 | 12.06 | 1,197,330 | -0.45(-3.62%) |
Aug 22, 2002 | 12.47 | 12.58 | 12.26 | 12.52 | 985,814 | +0.14(+1.15%) |
Aug 21, 2002 | 12.20 | 12.42 | 12.00 | 12.37 | 805,900 | +0.37(+3.11%) |
Aug 20, 2002 | 12.23 | 12.25 | 11.95 | 12.00 | 840,020 | +0.09(+0.73%) |
Aug 16, 2002 | 11.40 | 12.03 | 11.40 | 11.91 | 2,342,412 | +0.28(+2.39%) |
Aug 15, 2002 | 11.69 | 11.76 | 11.36 | 11.64 | 450,604 | +0.16(+1.38%) |
Aug 14, 2002 | 10.91 | 11.53 | 10.82 | 11.48 | 1,128,588 | +0.67(+6.17%) |
Aug 13, 2002 | 11.08 | 11.36 | 10.80 | 10.81 | 879,427 | -0.25(-2.23%) |
Aug 12, 2002 | 10.96 | 11.19 | 10.91 | 11.06 | 237,829 | +0.25(+2.35%) |
Aug 07, 2002 | 11.06 | 11.12 | 10.41 | 10.80 | 857,520 | +0.19(+1.80%) |
Aug 06, 2002 | 10.44 | 10.95 | 10.44 | 10.61 | 547,297 | +0.43(+4.21%) |
Aug 05, 2002 | 10.54 | 10.61 | 10.13 | 10.18 | 557,999 | -0.46(-4.33%) |
Aug 02, 2002 | 10.76 | 10.88 | 10.48 | 10.64 | 1,186,377 | -0.23(-2.12%) |