Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.59 | 12.06 | 11.50 | 11.93 | 591,912 | +0.21(+1.76%) |
Oct 30, 2002 | 11.00 | 11.86 | 11.00 | 11.72 | 362,536 | +0.62(+5.61%) |
Oct 29, 2002 | 11.34 | 11.35 | 10.68 | 11.10 | 519,446 | -0.39(-3.36%) |
Oct 28, 2002 | 10.67 | 11.95 | 10.64 | 11.49 | 1,127,812 | +0.86(+8.06%) |
Oct 25, 2002 | 9.508 | 10.65 | 9.508 | 10.63 | 632,558 | +1.04(+10.89%) |
Oct 24, 2002 | 9.311 | 10.31 | 9.173 | 9.587 | 642,152 | +0.29(+3.07%) |
Oct 23, 2002 | 8.326 | 9.350 | 8.129 | 9.301 | 791,112 | +0.91(+10.80%) |
Oct 22, 2002 | 8.769 | 8.868 | 8.296 | 8.395 | 392,172 | -0.50(-5.65%) |
Oct 21, 2002 | 8.503 | 9.015 | 8.168 | 8.897 | 341,527 | +0.30(+3.44%) |
Oct 18, 2002 | 7.045 | 8.799 | 7.045 | 8.601 | 725,175 | +1.01(+13.38%) |
Oct 17, 2002 | 8.227 | 8.730 | 7.567 | 7.587 | 603,483 | -0.22(-2.78%) |
Oct 16, 2002 | 8.119 | 8.119 | 7.419 | 7.803 | 509,219 | -0.52(-6.27%) |
Oct 15, 2002 | 7.882 | 8.404 | 7.882 | 8.326 | 305,496 | +0.85(+11.33%) |
Oct 14, 2002 | 7.488 | 7.882 | 7.271 | 7.478 | 1,038,486 | -0.17(-2.19%) |
Oct 11, 2002 | 7.370 | 7.734 | 7.291 | 7.646 | 344,584 | +0.54(+7.63%) |
Oct 10, 2002 | 6.188 | 7.143 | 6.050 | 7.104 | 471,845 | +1.01(+16.67%) |
Oct 09, 2002 | 6.059 | 6.257 | 5.793 | 6.089 | 724,464 | +0.03(+0.49%) |
Oct 08, 2002 | 6.700 | 6.876 | 5.882 | 6.059 | 866,149 | -0.56(-8.48%) |
Oct 07, 2002 | 7.094 | 7.094 | 6.621 | 6.621 | 411,761 | -0.45(-6.41%) |
Oct 04, 2002 | 7.665 | 7.715 | 6.710 | 7.074 | 387,421 | -0.79(-10.03%) |
Oct 03, 2002 | 8.976 | 9.025 | 7.794 | 7.863 | 564,270 | -1.08(-12.11%) |
Oct 02, 2002 | 9.409 | 9.833 | 9.104 | 8.946 | 231,710 | -0.51(-5.42%) |
Oct 01, 2002 | 8.917 | 9.577 | 8.129 | 9.459 | 462,102 | +0.69(+7.87%) |
Sep 30, 2002 | 8.838 | 9.311 | 8.503 | 8.769 | 217,813 | -0.13(-1.44%) |
Sep 27, 2002 | 9.262 | 9.459 | 8.818 | 8.897 | 150,414 | -0.39(-4.24%) |
Sep 26, 2002 | 9.262 | 9.863 | 9.163 | 9.291 | 488,389 | +0.05(+0.53%) |
Sep 25, 2002 | 8.828 | 9.439 | 8.572 | 9.242 | 419,566 | +0.59(+6.83%) |
Sep 24, 2002 | 8.483 | 9.035 | 8.306 | 8.651 | 259,730 | -0.02(-0.23%) |
Sep 23, 2002 | 8.454 | 9.350 | 8.424 | 8.670 | 318,589 | +0.20(+2.30%) |
Sep 20, 2002 | 9.547 | 9.636 | 8.473 | 8.475 | 322,406 | -0.70(-7.60%) |
Sep 19, 2002 | 9.606 | 9.863 | 9.094 | 9.173 | 244,737 | -0.68(-6.90%) |
Sep 18, 2002 | 10.38 | 10.51 | 9.754 | 9.853 | 571,206 | -0.70(-6.63%) |
Sep 17, 2002 | 11.66 | 11.92 | 10.50 | 10.55 | 237,292 | -0.95(-8.23%) |
Sep 16, 2002 | 11.73 | 11.77 | 11.38 | 11.50 | 178,426 | -0.18(-1.52%) |
Sep 13, 2002 | 11.53 | 11.82 | 11.41 | 11.68 | 336,655 | +0.12(+1.02%) |
Sep 12, 2002 | 12.51 | 12.51 | 11.45 | 11.56 | 458,448 | -1.06(-8.43%) |
Sep 11, 2002 | 12.50 | 13.12 | 12.46 | 12.62 | 167,566 | +0.19(+1.51%) |
Sep 10, 2002 | 11.76 | 12.64 | 11.53 | 12.43 | 225,418 | +0.86(+7.40%) |
Sep 09, 2002 | 11.82 | 11.95 | 11.40 | 11.58 | 433,988 | -0.30(-2.49%) |
Sep 06, 2002 | 11.53 | 12.07 | 11.52 | 11.87 | 169,323 | +0.61(+5.42%) |
Sep 05, 2002 | 11.38 | 11.50 | 10.84 | 11.26 | 331,682 | -0.43(-3.71%) |
Sep 04, 2002 | 11.41 | 11.71 | 11.16 | 11.70 | 427,797 | +0.33(+2.95%) |
Sep 03, 2002 | 11.96 | 12.07 | 11.30 | 11.36 | 360,100 | -0.76(-6.26%) |
Aug 30, 2002 | 12.22 | 12.56 | 11.97 | 12.12 | 233,242 | -0.37(-3.00%) |
Aug 29, 2002 | 12.17 | 12.72 | 11.77 | 12.49 | 711,066 | +0.26(+2.09%) |
Aug 28, 2002 | 13.10 | 13.10 | 12.18 | 12.24 | 429,827 | -0.88(-6.68%) |
Aug 27, 2002 | 13.79 | 13.79 | 13.05 | 13.11 | 639,816 | -0.64(-4.66%) |
Aug 26, 2002 | 14.43 | 14.51 | 13.59 | 13.75 | 529,139 | -0.63(-4.38%) |
Aug 23, 2002 | 15.72 | 15.81 | 14.24 | 14.39 | 329,327 | -1.39(-8.81%) |
Aug 22, 2002 | 15.57 | 16.00 | 15.32 | 15.77 | 279,458 | +0.26(+1.65%) |
Aug 21, 2002 | 15.67 | 16.11 | 15.17 | 15.52 | 289,552 | +0.00(+0.00%) |
Aug 20, 2002 | 16.44 | 16.54 | 15.47 | 15.52 | 236,701 | -0.16(-1.01%) |
Aug 16, 2002 | 14.22 | 15.76 | 14.01 | 15.68 | 350,357 | +1.35(+9.42%) |
Aug 15, 2002 | 14.83 | 14.83 | 13.73 | 14.33 | 320,205 | +0.02(+0.14%) |
Aug 14, 2002 | 13.50 | 14.58 | 13.31 | 14.31 | 353,402 | +0.65(+4.76%) |
Aug 13, 2002 | 14.10 | 14.73 | 13.49 | 13.66 | 533,046 | -0.52(-3.68%) |
Aug 12, 2002 | 14.09 | 14.31 | 13.54 | 14.18 | 367,398 | +1.01(+7.71%) |
Aug 07, 2002 | 13.70 | 14.34 | 12.74 | 13.16 | 500,466 | -0.13(-0.96%) |
Aug 06, 2002 | 12.68 | 13.73 | 12.67 | 13.29 | 687,418 | +0.92(+7.40%) |
Aug 05, 2002 | 13.44 | 13.70 | 12.11 | 12.38 | 407,670 | -1.06(-7.92%) |
Aug 02, 2002 | 13.91 | 13.91 | 13.18 | 13.44 | 249,066 | -0.39(-2.85%) |