Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.880 | 8.920 | 8.867 | 8.900 | 11,200 | +0.01(+0.15%) |
Oct 30, 2002 | 9.093 | 9.113 | 8.800 | 8.887 | 31,400 | -0.21(-2.34%) |
Oct 29, 2002 | 9.300 | 9.300 | 8.947 | 9.100 | 14,000 | -0.23(-2.50%) |
Oct 28, 2002 | 9.367 | 9.653 | 9.167 | 9.333 | 16,700 | +0.00(+0.00%) |
Oct 25, 2002 | 9.233 | 9.367 | 9.233 | 9.333 | 12,500 | -0.07(-0.71%) |
Oct 24, 2002 | 9.433 | 9.467 | 9.333 | 9.400 | 21,400 | +0.00(+0.00%) |
Oct 23, 2002 | 9.373 | 9.400 | 9.300 | 9.400 | 6,000 | +0.00(+0.00%) |
Oct 22, 2002 | 9.333 | 9.467 | 9.333 | 9.400 | 17,700 | +0.13(+1.44%) |
Oct 21, 2002 | 8.667 | 9.267 | 8.620 | 9.267 | 32,600 | +0.48(+5.46%) |
Oct 18, 2002 | 8.667 | 8.867 | 8.620 | 8.787 | 37,500 | +0.12(+1.38%) |
Oct 17, 2002 | 8.667 | 8.667 | 8.600 | 8.667 | 41,700 | +0.05(+0.62%) |
Oct 16, 2002 | 8.667 | 8.673 | 8.600 | 8.613 | 98,500 | -0.05(-0.62%) |
Oct 15, 2002 | 8.600 | 8.733 | 8.600 | 8.667 | 40,600 | +0.03(+0.31%) |
Oct 14, 2002 | 8.653 | 8.660 | 8.600 | 8.640 | 2,700 | -0.03(-0.31%) |
Oct 11, 2002 | 8.733 | 8.760 | 8.433 | 8.667 | 33,600 | -0.03(-0.38%) |
Oct 10, 2002 | 8.767 | 8.773 | 8.667 | 8.700 | 34,700 | -0.10(-1.14%) |
Oct 09, 2002 | 9.267 | 9.267 | 8.733 | 8.800 | 28,300 | -0.42(-4.56%) |
Oct 08, 2002 | 9.240 | 9.287 | 9.173 | 9.220 | 42,100 | -0.05(-0.50%) |
Oct 07, 2002 | 9.333 | 9.380 | 9.267 | 9.267 | 20,200 | -0.07(-0.71%) |
Oct 04, 2002 | 10.00 | 10.00 | 9.333 | 9.333 | 12,900 | -0.73(-7.29%) |
Oct 03, 2002 | 10.07 | 10.23 | 10.07 | 10.07 | 6,300 | +0.03(+0.27%) |
Oct 02, 2002 | 10.27 | 10.27 | 10.00 | 10.04 | 9,100 | -0.23(-2.21%) |
Oct 01, 2002 | 10.04 | 10.33 | 10.04 | 10.27 | 19,700 | +0.17(+1.65%) |
Sep 30, 2002 | 10.07 | 10.10 | 9.887 | 10.10 | 22,400 | -0.13(-1.30%) |
Sep 27, 2002 | 10.53 | 10.53 | 10.20 | 10.23 | 14,200 | -0.27(-2.54%) |
Sep 26, 2002 | 10.51 | 10.59 | 10.31 | 10.50 | 24,900 | +0.03(+0.32%) |
Sep 25, 2002 | 10.14 | 10.48 | 10.14 | 10.47 | 12,100 | +0.32(+3.15%) |
Sep 24, 2002 | 10.23 | 10.27 | 10.04 | 10.15 | 28,200 | -0.12(-1.17%) |
Sep 23, 2002 | 10.73 | 10.73 | 10.27 | 10.27 | 13,500 | -0.40(-3.75%) |
Sep 20, 2002 | 10.77 | 10.77 | 10.60 | 10.67 | 21,600 | -0.05(-0.50%) |
Sep 19, 2002 | 11.07 | 11.12 | 10.72 | 10.72 | 16,300 | -0.31(-2.84%) |
Sep 18, 2002 | 11.03 | 11.21 | 11.02 | 11.03 | 14,900 | -0.03(-0.30%) |
Sep 17, 2002 | 11.13 | 11.20 | 11.07 | 11.07 | 6,700 | -0.10(-0.90%) |
Sep 16, 2002 | 11.25 | 11.44 | 11.17 | 11.17 | 14,000 | -0.14(-1.24%) |
Sep 13, 2002 | 11.20 | 11.37 | 11.20 | 11.31 | 37,700 | +0.11(+0.95%) |
Sep 12, 2002 | 11.57 | 11.57 | 11.14 | 11.20 | 9,600 | -0.35(-3.06%) |
Sep 11, 2002 | 11.73 | 11.75 | 11.43 | 11.55 | 5,800 | -0.08(-0.69%) |
Sep 10, 2002 | 11.21 | 11.68 | 11.21 | 11.63 | 17,100 | +0.43(+3.81%) |
Sep 09, 2002 | 11.57 | 11.57 | 10.87 | 11.21 | 53,800 | -0.45(-3.89%) |
Sep 06, 2002 | 11.50 | 11.75 | 11.20 | 11.66 | 12,600 | +0.12(+1.04%) |
Sep 05, 2002 | 11.70 | 11.90 | 11.47 | 11.54 | 32,700 | -0.16(-1.37%) |
Sep 04, 2002 | 10.87 | 11.70 | 10.87 | 11.70 | 29,000 | +0.85(+7.87%) |
Sep 03, 2002 | 11.13 | 11.26 | 10.77 | 10.85 | 21,100 | -0.35(-3.15%) |
Aug 30, 2002 | 11.09 | 11.27 | 11.05 | 11.20 | 7,700 | +0.10(+0.90%) |
Aug 29, 2002 | 11.27 | 11.28 | 10.80 | 11.10 | 35,200 | -0.23(-2.06%) |
Aug 28, 2002 | 11.35 | 11.38 | 11.23 | 11.33 | 13,400 | +0.00(+0.00%) |
Aug 27, 2002 | 11.39 | 11.43 | 11.33 | 11.33 | 1,730,000 | -0.07(-0.59%) |
Aug 26, 2002 | 11.11 | 11.43 | 11.11 | 11.40 | 14,900 | +0.30(+2.70%) |
Aug 23, 2002 | 11.07 | 11.30 | 11.07 | 11.10 | 13,900 | +0.00(+0.00%) |
Aug 22, 2002 | 11.10 | 11.20 | 10.90 | 11.10 | 20,800 | +0.00(+0.00%) |
Aug 21, 2002 | 11.15 | 11.15 | 10.87 | 11.10 | 16,000 | -0.03(-0.24%) |
Aug 20, 2002 | 12.23 | 12.23 | 11.01 | 11.13 | 4,660,000 | -1.04(-8.55%) |
Aug 16, 2002 | 12.12 | 12.20 | 12.12 | 12.17 | 6,600 | +0.05(+0.39%) |
Aug 15, 2002 | 12.23 | 12.26 | 12.12 | 12.12 | 8,200 | -0.11(-0.93%) |
Aug 14, 2002 | 12.20 | 12.25 | 12.07 | 12.23 | 11,300 | +0.00(+0.00%) |
Aug 13, 2002 | 12.30 | 12.34 | 12.23 | 12.23 | 13,100 | -0.04(-0.33%) |
Aug 12, 2002 | 12.27 | 12.35 | 12.23 | 12.27 | 10,400 | -0.13(-1.02%) |
Aug 07, 2002 | 12.47 | 12.50 | 12.33 | 12.40 | 16,600 | +0.00(+0.00%) |
Aug 06, 2002 | 12.33 | 12.53 | 12.17 | 12.40 | 25,400 | +0.10(+0.81%) |
Aug 05, 2002 | 12.63 | 12.63 | 12.24 | 12.30 | 15,800 | -0.37(-2.89%) |
Aug 02, 2002 | 12.97 | 12.97 | 12.63 | 12.67 | 17,100 | -0.33(-2.51%) |