Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.22 | 10.92 | 10.21 | 10.87 | 149,200 | +0.61(+5.95%) |
Oct 30, 2002 | 10.24 | 10.49 | 9.900 | 10.26 | 190,000 | +0.01(+0.10%) |
Oct 29, 2002 | 9.750 | 10.25 | 9.680 | 10.25 | 140,700 | +0.44(+4.49%) |
Oct 28, 2002 | 10.01 | 10.01 | 9.650 | 9.810 | 162,200 | -0.20(-2.00%) |
Oct 25, 2002 | 9.640 | 9.860 | 9.570 | 10.01 | 59,500 | +0.35(+3.62%) |
Oct 24, 2002 | 9.670 | 9.890 | 9.640 | 9.660 | 115,600 | +0.02(+0.21%) |
Oct 23, 2002 | 9.200 | 9.640 | 9.200 | 9.640 | 192,500 | +0.44(+4.78%) |
Oct 22, 2002 | 9.300 | 9.500 | 9.140 | 9.200 | 108,100 | -0.36(-3.77%) |
Oct 21, 2002 | 9.670 | 10.01 | 9.500 | 9.560 | 176,900 | -0.15(-1.54%) |
Oct 18, 2002 | 9.850 | 9.990 | 9.600 | 9.710 | 100,900 | -0.14(-1.42%) |
Oct 17, 2002 | 9.250 | 9.850 | 9.230 | 9.850 | 470,000 | +0.83(+9.20%) |
Oct 16, 2002 | 9.750 | 9.750 | 9.010 | 9.020 | 81,300 | -0.73(-7.49%) |
Oct 15, 2002 | 9.680 | 10.02 | 9.670 | 9.750 | 135,600 | +0.18(+1.88%) |
Oct 14, 2002 | 9.550 | 9.720 | 9.450 | 9.570 | 103,900 | -0.03(-0.31%) |
Oct 11, 2002 | 9.350 | 9.600 | 9.350 | 9.600 | 137,600 | +0.65(+7.26%) |
Oct 10, 2002 | 8.850 | 9.040 | 8.690 | 8.950 | 273,600 | +0.36(+4.19%) |
Oct 09, 2002 | 9.000 | 9.080 | 8.500 | 8.590 | 196,300 | -0.43(-4.77%) |
Oct 08, 2002 | 9.000 | 9.100 | 8.940 | 9.020 | 188,500 | +0.02(+0.22%) |
Oct 07, 2002 | 8.820 | 9.000 | 8.610 | 9.000 | 124,600 | +0.15(+1.69%) |
Oct 04, 2002 | 8.900 | 9.020 | 8.000 | 8.850 | 281,600 | -0.03(-0.34%) |
Oct 03, 2002 | 9.000 | 9.200 | 8.750 | 8.880 | 80,000 | -0.12(-1.33%) |
Oct 02, 2002 | 9.530 | 9.540 | 8.550 | 9.000 | 256,300 | -0.60(-6.25%) |
Oct 01, 2002 | 9.200 | 9.650 | 8.840 | 9.600 | 157,100 | +0.44(+4.80%) |
Sep 30, 2002 | 8.990 | 9.390 | 8.710 | 9.160 | 161,800 | +0.17(+1.89%) |
Sep 27, 2002 | 9.440 | 9.440 | 8.930 | 8.990 | 143,600 | -0.51(-5.37%) |
Sep 26, 2002 | 9.000 | 9.500 | 8.980 | 9.500 | 109,900 | +0.60(+6.74%) |
Sep 25, 2002 | 9.250 | 9.400 | 8.900 | 8.900 | 295,200 | -0.39(-4.20%) |
Sep 24, 2002 | 9.460 | 9.750 | 9.050 | 9.290 | 275,900 | -0.32(-3.33%) |
Sep 23, 2002 | 10.03 | 10.09 | 9.570 | 9.610 | 880,000 | -0.42(-4.19%) |
Sep 20, 2002 | 9.940 | 10.03 | 9.750 | 10.03 | 244,600 | +0.09(+0.91%) |
Sep 19, 2002 | 9.900 | 10.01 | 9.770 | 9.940 | 254,200 | -0.06(-0.60%) |
Sep 18, 2002 | 10.20 | 10.30 | 9.890 | 10.00 | 102,800 | -0.25(-2.44%) |
Sep 17, 2002 | 10.29 | 10.55 | 10.17 | 10.25 | 191,400 | +0.04(+0.39%) |
Sep 16, 2002 | 10.50 | 10.52 | 10.10 | 10.21 | 163,000 | -0.31(-2.95%) |
Sep 13, 2002 | 10.47 | 10.65 | 10.28 | 10.52 | 121,400 | +0.02(+0.19%) |
Sep 12, 2002 | 10.75 | 10.80 | 10.35 | 10.50 | 96,600 | -0.35(-3.23%) |
Sep 11, 2002 | 10.55 | 10.96 | 10.55 | 10.85 | 133,900 | +0.30(+2.84%) |
Sep 10, 2002 | 10.40 | 10.56 | 10.40 | 10.55 | 201,800 | +0.15(+1.44%) |
Sep 09, 2002 | 10.24 | 10.40 | 9.890 | 10.40 | 101,500 | +0.16(+1.56%) |
Sep 06, 2002 | 9.700 | 10.20 | 9.580 | 10.24 | 206,100 | +0.73(+7.68%) |
Sep 05, 2002 | 10.15 | 10.17 | 9.500 | 9.510 | 344,100 | -0.69(-6.76%) |
Sep 04, 2002 | 9.810 | 10.20 | 9.780 | 10.20 | 298,400 | +0.40(+4.08%) |
Sep 03, 2002 | 10.25 | 10.25 | 9.510 | 9.800 | 265,500 | -0.50(-4.85%) |
Aug 30, 2002 | 10.55 | 10.58 | 10.30 | 10.30 | 243,900 | -0.25(-2.37%) |
Aug 29, 2002 | 21.02 | 10.75 | 10.22 | 10.55 | 199,800 | +0.04(+0.38%) |
Aug 28, 2002 | 10.30 | 10.80 | 10.30 | 10.51 | 437,700 | +0.05(+0.48%) |
Aug 27, 2002 | 10.00 | 11.10 | 9.450 | 10.46 | 430,400 | -0.49(-4.47%) |
Aug 26, 2002 | 10.25 | 10.97 | 10.15 | 10.95 | 100,700 | +0.73(+7.14%) |
Aug 23, 2002 | 10.70 | 10.70 | 10.21 | 10.22 | 187,500 | -0.49(-4.58%) |
Aug 22, 2002 | 10.40 | 10.75 | 10.10 | 10.71 | 132,500 | +0.35(+3.38%) |
Aug 21, 2002 | 10.60 | 10.60 | 10.10 | 10.36 | 150,500 | -0.14(-1.33%) |
Aug 20, 2002 | 10.70 | 10.71 | 10.15 | 10.50 | 206,400 | -0.14(-1.32%) |
Aug 16, 2002 | 9.400 | 10.65 | 9.400 | 10.64 | 150,800 | +1.24(+13.19%) |
Aug 15, 2002 | 9.500 | 9.800 | 9.350 | 9.400 | 361,300 | +0.10(+1.08%) |
Aug 14, 2002 | 9.180 | 9.330 | 9.000 | 9.300 | 207,300 | +0.12(+1.31%) |
Aug 13, 2002 | 9.780 | 9.780 | 9.170 | 9.180 | 157,500 | -0.62(-6.33%) |
Aug 12, 2002 | 9.720 | 9.800 | 9.480 | 9.800 | 75,500 | +0.50(+5.38%) |
Aug 07, 2002 | 9.300 | 9.520 | 9.000 | 9.300 | 270,800 | +0.08(+0.87%) |
Aug 06, 2002 | 8.950 | 9.400 | 8.950 | 9.220 | 204,500 | +0.37(+4.18%) |
Aug 05, 2002 | 8.980 | 8.980 | 8.750 | 8.850 | 137,500 | -0.19(-2.10%) |
Aug 02, 2002 | 9.750 | 9.750 | 9.000 | 9.040 | 370,000 | -0.61(-6.32%) |