Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.571 | 9.944 | 9.571 | 9.868 | 1,951,451 | +0.30(+3.12%) |
Oct 30, 2002 | 9.741 | 9.870 | 9.484 | 9.569 | 2,054,045 | -0.17(-1.74%) |
Oct 29, 2002 | 9.670 | 9.827 | 9.582 | 9.739 | 3,314,597 | +0.07(+0.71%) |
Oct 28, 2002 | 10.22 | 10.22 | 9.626 | 9.670 | 1,937,102 | -0.41(-4.05%) |
Oct 25, 2002 | 10.23 | 10.28 | 9.870 | 10.08 | 3,467,651 | -0.15(-1.49%) |
Oct 24, 2002 | 10.54 | 10.63 | 10.20 | 10.23 | 3,244,048 | -0.31(-2.92%) |
Oct 23, 2002 | 10.33 | 10.59 | 10.25 | 10.54 | 2,937,459 | +0.18(+1.78%) |
Oct 22, 2002 | 10.67 | 10.68 | 10.20 | 10.35 | 2,398,897 | -0.36(-3.34%) |
Oct 21, 2002 | 10.23 | 10.74 | 10.04 | 10.71 | 2,334,566 | +0.48(+4.70%) |
Oct 18, 2002 | 10.44 | 10.44 | 10.11 | 10.23 | 2,566,301 | -0.21(-2.02%) |
Oct 17, 2002 | 10.04 | 10.45 | 10.01 | 10.44 | 4,708,354 | +0.91(+9.52%) |
Oct 16, 2002 | 9.774 | 9.824 | 9.465 | 9.534 | 1,886,402 | -0.32(-3.27%) |
Oct 15, 2002 | 9.471 | 9.858 | 9.429 | 9.856 | 3,082,623 | +0.60(+6.51%) |
Oct 14, 2002 | 9.300 | 9.415 | 9.210 | 9.254 | 1,822,550 | -0.09(-0.98%) |
Oct 11, 2002 | 9.124 | 9.640 | 9.124 | 9.346 | 3,469,086 | +0.22(+2.43%) |
Oct 10, 2002 | 8.750 | 9.164 | 8.614 | 9.124 | 3,893,575 | +0.32(+3.66%) |
Oct 09, 2002 | 9.116 | 9.137 | 8.760 | 8.802 | 4,547,885 | -0.54(-5.75%) |
Oct 08, 2002 | 9.178 | 9.471 | 8.842 | 9.339 | 3,496,828 | +0.34(+3.84%) |
Oct 07, 2002 | 9.408 | 9.450 | 8.911 | 8.994 | 4,542,145 | -0.43(-4.55%) |
Oct 04, 2002 | 9.891 | 10.14 | 9.239 | 9.423 | 4,996,767 | -0.46(-4.63%) |
Oct 03, 2002 | 10.19 | 10.29 | 9.877 | 9.881 | 3,950,492 | -0.49(-4.74%) |
Oct 02, 2002 | 10.44 | 10.76 | 10.31 | 10.37 | 3,651,796 | -0.20(-1.94%) |
Oct 01, 2002 | 10.43 | 10.64 | 10.01 | 10.58 | 3,157,715 | +0.37(+3.58%) |
Sep 30, 2002 | 10.17 | 10.37 | 9.850 | 10.21 | 2,750,924 | -0.01(-0.08%) |
Sep 27, 2002 | 10.45 | 10.57 | 10.18 | 10.22 | 2,075,090 | -0.31(-2.92%) |
Sep 26, 2002 | 10.27 | 10.64 | 10.21 | 10.53 | 4,265,690 | +0.44(+4.33%) |
Sep 25, 2002 | 9.835 | 10.20 | 9.638 | 10.09 | 4,672,003 | +0.26(+2.62%) |
Sep 24, 2002 | 10.14 | 10.15 | 9.816 | 9.833 | 3,416,952 | -0.31(-3.03%) |
Sep 23, 2002 | 10.18 | 10.40 | 9.990 | 10.14 | 3,133,322 | -0.04(-0.39%) |
Sep 20, 2002 | 9.806 | 10.20 | 9.806 | 10.18 | 4,088,002 | +0.36(+3.64%) |
Sep 19, 2002 | 10.29 | 10.29 | 9.822 | 9.822 | 1,482,720 | -0.68(-6.49%) |
Sep 18, 2002 | 10.58 | 10.72 | 10.41 | 10.50 | 4,124,114 | -0.29(-2.66%) |
Sep 17, 2002 | 11.03 | 11.07 | 10.79 | 10.79 | 1,870,379 | -0.13(-1.21%) |
Sep 16, 2002 | 10.77 | 11.08 | 10.70 | 10.92 | 3,414,800 | +0.12(+1.14%) |
Sep 13, 2002 | 10.47 | 10.81 | 10.35 | 10.80 | 1,968,430 | +0.32(+3.09%) |
Sep 12, 2002 | 10.69 | 10.70 | 10.42 | 10.47 | 1,589,858 | -0.27(-2.51%) |
Sep 11, 2002 | 10.66 | 10.86 | 10.64 | 10.74 | 992,944 | +0.13(+1.24%) |
Sep 10, 2002 | 10.74 | 10.75 | 10.50 | 10.61 | 2,137,986 | -0.13(-1.17%) |
Sep 09, 2002 | 10.30 | 10.75 | 10.19 | 10.74 | 2,487,143 | +0.44(+4.28%) |
Sep 06, 2002 | 10.45 | 10.53 | 10.10 | 10.30 | 1,608,273 | +0.07(+0.72%) |
Sep 05, 2002 | 9.996 | 10.39 | 9.921 | 10.22 | 2,349,394 | +0.23(+2.28%) |
Sep 04, 2002 | 9.617 | 10.03 | 9.555 | 9.996 | 2,348,676 | +0.57(+6.06%) |
Sep 03, 2002 | 10.03 | 10.03 | 9.421 | 9.425 | 2,121,963 | -0.60(-5.99%) |
Aug 30, 2002 | 10.06 | 10.33 | 9.983 | 10.03 | 2,154,966 | -0.02(-0.23%) |
Aug 29, 2002 | 10.14 | 10.17 | 9.994 | 10.05 | 1,900,990 | -0.25(-2.44%) |
Aug 28, 2002 | 10.36 | 10.51 | 10.24 | 10.30 | 969,746 | -0.12(-1.12%) |
Aug 27, 2002 | 10.70 | 10.70 | 10.38 | 10.42 | 1,304,554 | -0.28(-2.66%) |
Aug 26, 2002 | 10.54 | 10.72 | 10.35 | 10.70 | 1,339,231 | +0.19(+1.77%) |
Aug 23, 2002 | 10.61 | 10.84 | 10.49 | 10.51 | 1,259,355 | -0.24(-2.25%) |
Aug 22, 2002 | 10.36 | 10.76 | 10.34 | 10.76 | 1,337,078 | +0.40(+3.81%) |
Aug 21, 2002 | 10.68 | 10.73 | 10.21 | 10.36 | 1,696,040 | -0.24(-2.23%) |
Aug 20, 2002 | 10.75 | 10.75 | 10.51 | 10.60 | 406,552 | +0.14(+1.38%) |
Aug 16, 2002 | 10.19 | 10.50 | 10.04 | 10.45 | 1,897,403 | +0.10(+0.97%) |
Aug 15, 2002 | 9.931 | 10.44 | 9.921 | 10.35 | 3,299,530 | +0.55(+5.65%) |
Aug 14, 2002 | 9.617 | 9.806 | 9.421 | 9.799 | 2,546,452 | +0.18(+1.87%) |
Aug 13, 2002 | 9.712 | 9.879 | 9.567 | 9.620 | 1,569,770 | -0.13(-1.37%) |
Aug 12, 2002 | 9.806 | 9.808 | 9.565 | 9.753 | 1,809,157 | +0.45(+4.88%) |
Aug 07, 2002 | 9.565 | 9.586 | 9.045 | 9.300 | 2,300,129 | +0.03(+0.34%) |
Aug 06, 2002 | 8.886 | 9.406 | 8.886 | 9.268 | 2,246,081 | +0.49(+5.52%) |
Aug 05, 2002 | 8.754 | 8.988 | 8.576 | 8.783 | 3,355,969 | +0.03(+0.36%) |
Aug 02, 2002 | 9.492 | 9.494 | 8.635 | 8.752 | 3,008,726 | -0.76(-7.98%) |