Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.03 | 11.24 | 10.74 | 10.80 | 129,704 | -0.30(-2.71%) |
Oct 30, 2002 | 10.55 | 11.11 | 10.53 | 11.11 | 150,913 | +0.44(+4.14%) |
Oct 29, 2002 | 10.48 | 10.66 | 10.44 | 10.66 | 306,586 | +0.09(+0.83%) |
Oct 28, 2002 | 10.48 | 10.65 | 10.33 | 10.58 | 155,944 | -0.01(-0.07%) |
Oct 25, 2002 | 10.30 | 10.63 | 10.30 | 10.58 | 109,854 | +0.07(+0.70%) |
Oct 24, 2002 | 10.55 | 10.63 | 10.43 | 10.51 | 121,410 | -0.12(-1.18%) |
Oct 23, 2002 | 10.30 | 10.65 | 10.28 | 10.64 | 120,459 | +0.28(+2.70%) |
Oct 22, 2002 | 10.48 | 10.52 | 10.29 | 10.36 | 77,360 | -0.16(-1.54%) |
Oct 21, 2002 | 10.30 | 10.55 | 10.22 | 10.52 | 94,763 | +0.00(+0.00%) |
Oct 18, 2002 | 10.66 | 10.66 | 10.37 | 10.52 | 87,013 | +0.04(+0.35%) |
Oct 17, 2002 | 10.00 | 10.51 | 10.00 | 10.48 | 92,451 | +0.53(+5.32%) |
Oct 16, 2002 | 10.33 | 10.38 | 9.952 | 9.952 | 126,713 | -0.51(-4.85%) |
Oct 15, 2002 | 10.15 | 10.61 | 10.15 | 10.46 | 179,601 | +0.31(+3.04%) |
Oct 14, 2002 | 9.930 | 10.23 | 9.907 | 10.15 | 56,966 | +0.20(+2.00%) |
Oct 11, 2002 | 9.694 | 10.04 | 9.694 | 9.952 | 128,208 | +0.26(+2.73%) |
Oct 10, 2002 | 9.532 | 9.768 | 9.503 | 9.687 | 114,069 | +0.09(+0.92%) |
Oct 09, 2002 | 9.893 | 9.893 | 9.584 | 9.599 | 189,526 | -0.37(-3.69%) |
Oct 08, 2002 | 9.672 | 9.966 | 9.672 | 9.966 | 163,829 | +0.22(+2.26%) |
Oct 07, 2002 | 9.893 | 9.996 | 9.576 | 9.746 | 438,602 | -0.26(-2.57%) |
Oct 04, 2002 | 10.21 | 10.21 | 9.856 | 10.00 | 119,099 | -0.18(-1.80%) |
Oct 03, 2002 | 10.08 | 10.35 | 10.08 | 10.19 | 165,733 | -0.04(-0.36%) |
Oct 02, 2002 | 10.44 | 10.59 | 10.22 | 10.22 | 94,355 | -0.36(-3.41%) |
Oct 01, 2002 | 10.37 | 10.58 | 10.25 | 10.58 | 105,503 | +0.21(+2.06%) |
Sep 30, 2002 | 10.26 | 10.49 | 9.996 | 10.37 | 108,494 | +0.04(+0.36%) |
Sep 27, 2002 | 10.22 | 10.52 | 10.11 | 10.33 | 147,514 | -0.12(-1.13%) |
Sep 26, 2002 | 10.28 | 10.45 | 10.04 | 10.45 | 156,216 | +0.19(+1.86%) |
Sep 25, 2002 | 10.08 | 10.30 | 10.05 | 10.26 | 260,088 | +0.07(+0.72%) |
Sep 24, 2002 | 10.22 | 10.39 | 10.13 | 10.19 | 135,958 | -0.14(-1.35%) |
Sep 23, 2002 | 10.19 | 10.38 | 9.930 | 10.33 | 5,451,934 | +0.25(+2.48%) |
Sep 20, 2002 | 10.00 | 10.84 | 9.930 | 10.08 | 442,680 | -0.01(-0.15%) |
Sep 19, 2002 | 10.29 | 10.30 | 10.08 | 10.09 | 133,239 | -0.21(-2.00%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.26 | 10.30 | 301,555 | -0.11(-1.06%) |
Sep 17, 2002 | 10.71 | 10.78 | 10.32 | 10.41 | 239,558 | -0.34(-3.15%) |
Sep 16, 2002 | 10.79 | 10.82 | 10.68 | 10.75 | 121,546 | -0.01(-0.14%) |
Sep 13, 2002 | 10.85 | 11.03 | 10.74 | 10.76 | 165,053 | -0.27(-2.47%) |
Sep 12, 2002 | 11.37 | 11.44 | 10.82 | 11.03 | 416,304 | -0.43(-3.72%) |
Sep 11, 2002 | 11.69 | 11.94 | 11.44 | 11.46 | 231,129 | -0.66(-5.46%) |
Sep 10, 2002 | 12.28 | 12.36 | 11.99 | 12.12 | 142,620 | -0.16(-1.32%) |
Sep 09, 2002 | 12.65 | 12.65 | 12.10 | 12.28 | 121,410 | -0.10(-0.77%) |
Sep 06, 2002 | 11.88 | 12.38 | 11.88 | 12.38 | 66,347 | +0.32(+2.62%) |
Sep 05, 2002 | 12.36 | 12.36 | 11.92 | 12.06 | 96,802 | -0.44(-3.53%) |
Sep 04, 2002 | 11.69 | 12.65 | 11.69 | 12.50 | 146,971 | +0.74(+6.25%) |
Sep 03, 2002 | 12.16 | 12.17 | 11.77 | 11.77 | 27,191 | -0.57(-4.65%) |
Aug 30, 2002 | 12.28 | 12.60 | 12.21 | 12.34 | 104,688 | -0.05(-0.42%) |
Aug 29, 2002 | 12.07 | 12.47 | 11.99 | 12.39 | 74,777 | +0.24(+2.00%) |
Aug 28, 2002 | 12.21 | 12.48 | 12.11 | 12.15 | 94,355 | -0.25(-2.02%) |
Aug 27, 2002 | 12.87 | 12.91 | 12.39 | 12.40 | 72,737 | -0.58(-4.48%) |
Aug 26, 2002 | 12.52 | 12.98 | 12.45 | 12.98 | 63,220 | +0.48(+3.82%) |
Aug 23, 2002 | 12.76 | 13.01 | 12.50 | 12.50 | 86,061 | -0.44(-3.41%) |
Aug 22, 2002 | 12.72 | 12.94 | 12.43 | 12.95 | 75,592 | +0.07(+0.57%) |
Aug 21, 2002 | 12.43 | 12.87 | 12.43 | 12.87 | 110,806 | +0.15(+1.16%) |
Aug 20, 2002 | 12.65 | 12.72 | 12.25 | 12.72 | 203,529 | +0.18(+1.47%) |
Aug 16, 2002 | 12.50 | 12.80 | 12.36 | 12.54 | 88,237 | +0.03(+0.23%) |
Aug 15, 2002 | 12.39 | 12.69 | 12.39 | 12.51 | 6,539,602 | +0.15(+1.25%) |
Aug 14, 2002 | 11.81 | 12.36 | 11.81 | 12.36 | 95,034 | +0.52(+4.41%) |
Aug 13, 2002 | 12.18 | 12.37 | 11.81 | 11.83 | 80,759 | -0.35(-2.84%) |
Aug 12, 2002 | 11.95 | 12.21 | 11.95 | 12.18 | 58,190 | +0.34(+2.86%) |
Aug 07, 2002 | 11.95 | 12.03 | 11.69 | 11.84 | 120,595 | -0.11(-0.92%) |
Aug 06, 2002 | 11.40 | 12.14 | 11.40 | 11.95 | 109,174 | +0.33(+2.85%) |
Aug 05, 2002 | 11.59 | 11.77 | 11.55 | 11.62 | 69,746 | -0.06(-0.50%) |
Aug 02, 2002 | 12.10 | 12.10 | 11.66 | 11.68 | 173,618 | -0.35(-2.93%) |