Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.74 | 12.19 | 11.74 | 11.96 | 16,281 | +0.32(+2.79%) |
Oct 30, 2002 | 11.54 | 11.78 | 11.39 | 11.64 | 29,572 | +0.16(+1.42%) |
Oct 29, 2002 | 11.62 | 11.73 | 11.47 | 11.48 | 6,091 | -0.70(-5.78%) |
Oct 28, 2002 | 11.43 | 12.28 | 11.42 | 12.18 | 51,613 | +0.67(+5.80%) |
Oct 25, 2002 | 11.56 | 11.74 | 11.38 | 11.51 | 3,621,824 | -0.05(-0.39%) |
Oct 24, 2002 | 11.24 | 12.19 | 11.24 | 11.56 | 22,927 | +0.32(+2.82%) |
Oct 23, 2002 | 10.38 | 11.24 | 10.19 | 11.24 | 28,908 | +0.68(+6.40%) |
Oct 22, 2002 | 10.34 | 10.74 | 10.20 | 10.56 | 10,079 | -0.14(-1.27%) |
Oct 21, 2002 | 10.61 | 10.79 | 10.61 | 10.70 | 9,525 | +0.22(+2.07%) |
Oct 18, 2002 | 10.83 | 10.97 | 10.48 | 10.48 | 14,730 | -0.37(-3.41%) |
Oct 17, 2002 | 10.88 | 11.06 | 10.79 | 10.85 | 7,753 | -0.21(-1.88%) |
Oct 16, 2002 | 11.06 | 11.24 | 10.80 | 11.06 | 19,604 | -0.11(-0.97%) |
Oct 15, 2002 | 9.570 | 11.17 | 9.570 | 11.17 | 124,604 | +2.00(+21.75%) |
Oct 14, 2002 | 9.254 | 9.290 | 9.048 | 9.173 | 30,680 | +0.02(+0.20%) |
Oct 11, 2002 | 8.938 | 9.299 | 8.667 | 9.155 | 30,458 | +0.13(+1.40%) |
Oct 10, 2002 | 8.767 | 9.498 | 8.767 | 9.029 | 51,392 | +0.41(+4.71%) |
Oct 09, 2002 | 10.10 | 10.10 | 8.595 | 8.622 | 97,911 | -1.54(-15.19%) |
Oct 08, 2002 | 10.10 | 10.17 | 9.824 | 10.17 | 12,848 | +0.42(+4.34%) |
Oct 07, 2002 | 9.769 | 10.02 | 9.661 | 9.743 | 26,249 | -0.25(-2.52%) |
Oct 04, 2002 | 10.16 | 10.34 | 9.931 | 9.995 | 4,651 | -0.37(-3.56%) |
Oct 03, 2002 | 9.886 | 10.37 | 9.796 | 10.36 | 21,708 | +0.68(+6.98%) |
Oct 02, 2002 | 9.661 | 10.29 | 9.661 | 9.688 | 16,170 | -0.12(-1.20%) |
Oct 01, 2002 | 10.64 | 10.64 | 9.706 | 9.805 | 26,702 | -0.81(-7.65%) |
Sep 30, 2002 | 10.92 | 10.93 | 10.45 | 10.62 | 6,424 | +0.17(+1.64%) |
Sep 27, 2002 | 10.18 | 11.04 | 10.14 | 10.45 | 19,715 | -0.03(-0.26%) |
Sep 26, 2002 | 10.36 | 10.47 | 10.12 | 10.47 | 12,737 | +0.18(+1.77%) |
Sep 25, 2002 | 9.977 | 10.36 | 9.931 | 10.29 | 62,025 | +0.24(+2.39%) |
Sep 24, 2002 | 10.26 | 10.79 | 9.977 | 10.05 | 50,838 | -0.22(-2.18%) |
Sep 23, 2002 | 10.60 | 10.79 | 10.16 | 10.27 | 13,401 | -0.31(-2.90%) |
Sep 20, 2002 | 10.93 | 10.93 | 10.47 | 10.58 | 32,202 | +0.21(+2.00%) |
Sep 19, 2002 | 10.83 | 10.87 | 10.37 | 10.37 | 14,398 | -0.36(-3.36%) |
Sep 18, 2002 | 10.65 | 10.83 | 10.51 | 10.73 | 7,642 | +0.13(+1.18%) |
Sep 17, 2002 | 10.55 | 10.83 | 10.54 | 10.61 | 22,373 | -0.25(-2.33%) |
Sep 16, 2002 | 10.55 | 11.16 | 10.05 | 10.86 | 963,604 | +0.32(+3.00%) |
Sep 13, 2002 | 10.22 | 10.63 | 10.20 | 10.55 | 26,692 | -0.06(-0.60%) |
Sep 12, 2002 | 11.13 | 11.15 | 10.22 | 10.61 | 8,882,885 | -0.86(-7.48%) |
Sep 11, 2002 | 11.56 | 11.64 | 11.35 | 11.47 | 11,297 | +0.06(+0.55%) |
Sep 10, 2002 | 11.29 | 11.40 | 11.20 | 11.40 | 44,082 | +0.12(+1.04%) |
Sep 09, 2002 | 10.88 | 11.29 | 10.84 | 11.29 | 5,870 | +0.26(+2.37%) |
Sep 06, 2002 | 10.90 | 11.22 | 10.84 | 11.02 | 21,155 | +0.24(+2.26%) |
Sep 05, 2002 | 10.74 | 11.06 | 10.74 | 10.78 | 37,148 | -0.10(-0.91%) |
Sep 04, 2002 | 10.92 | 11.05 | 10.74 | 10.88 | 9,636 | +0.09(+0.84%) |
Sep 03, 2002 | 10.83 | 11.13 | 10.73 | 10.79 | 30,126 | -0.08(-0.75%) |
Aug 30, 2002 | 11.06 | 11.29 | 10.87 | 10.87 | 7,656 | -0.41(-3.60%) |
Aug 29, 2002 | 10.79 | 11.29 | 10.70 | 11.28 | 13,955 | +0.31(+2.80%) |
Aug 28, 2002 | 11.64 | 11.64 | 10.97 | 10.97 | 21,598 | -0.51(-4.41%) |
Aug 27, 2002 | 11.74 | 11.74 | 11.48 | 11.48 | 28,465 | -0.12(-1.01%) |
Aug 26, 2002 | 11.48 | 11.68 | 11.48 | 11.59 | 39,208 | +0.08(+0.71%) |
Aug 23, 2002 | 11.47 | 11.69 | 11.47 | 11.51 | 6,867 | -0.05(-0.39%) |
Aug 22, 2002 | 11.69 | 11.69 | 11.42 | 11.56 | 274,904 | -0.09(-0.78%) |
Aug 21, 2002 | 11.24 | 11.74 | 11.24 | 11.65 | 6,534 | +0.14(+1.18%) |
Aug 20, 2002 | 12.27 | 12.27 | 11.24 | 11.51 | 6,534 | -0.24(-2.07%) |
Aug 16, 2002 | 11.77 | 12.01 | 11.58 | 11.76 | 3,433 | +0.05(+0.46%) |
Aug 15, 2002 | 11.29 | 11.89 | 11.29 | 11.70 | 2,768 | +0.01(+0.08%) |
Aug 14, 2002 | 11.47 | 11.83 | 11.11 | 11.69 | 32,009 | +0.59(+5.28%) |
Aug 13, 2002 | 11.19 | 11.46 | 10.83 | 11.11 | 15,174 | -0.09(-0.81%) |
Aug 12, 2002 | 10.88 | 11.20 | 10.83 | 11.20 | 17,167 | +0.05(+0.49%) |
Aug 07, 2002 | 11.39 | 11.73 | 11.14 | 11.14 | 15,063 | -0.01(-0.08%) |
Aug 06, 2002 | 10.83 | 11.54 | 10.83 | 11.15 | 17,278 | +0.32(+2.92%) |
Aug 05, 2002 | 10.92 | 11.32 | 10.83 | 10.83 | 23,957 | +0.00(+0.00%) |
Aug 02, 2002 | 13.04 | 13.04 | 10.53 | 10.83 | 32,668 | -1.91(-14.95%) |