Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.04 | 10.41 | 10.04 | 10.29 | 427,885 | +0.25(+2.53%) |
Oct 30, 2002 | 9.963 | 10.06 | 9.906 | 10.04 | 233,699 | +0.07(+0.73%) |
Oct 29, 2002 | 9.986 | 9.998 | 9.759 | 9.963 | 175,469 | -0.03(-0.27%) |
Oct 28, 2002 | 10.04 | 10.06 | 9.971 | 9.990 | 180,668 | -0.05(-0.46%) |
Oct 25, 2002 | 10.09 | 10.15 | 9.971 | 10.04 | 282,310 | -0.06(-0.61%) |
Oct 24, 2002 | 10.27 | 10.34 | 10.12 | 10.10 | 115,419 | -0.16(-1.54%) |
Oct 23, 2002 | 10.00 | 10.26 | 9.925 | 10.26 | 128,417 | +0.22(+2.15%) |
Oct 22, 2002 | 10.32 | 10.32 | 10.00 | 10.04 | 110,480 | -0.29(-2.83%) |
Oct 21, 2002 | 10.12 | 10.38 | 10.12 | 10.33 | 232,659 | +0.20(+1.94%) |
Oct 18, 2002 | 10.15 | 10.19 | 10.08 | 10.14 | 156,492 | -0.01(-0.11%) |
Oct 17, 2002 | 10.29 | 10.33 | 10.08 | 10.15 | 298,427 | +0.25(+2.49%) |
Oct 16, 2002 | 10.14 | 10.23 | 9.848 | 9.902 | 314,804 | -0.25(-2.46%) |
Oct 15, 2002 | 9.886 | 10.39 | 9.886 | 10.15 | 457,259 | +0.49(+5.10%) |
Oct 14, 2002 | 9.659 | 9.682 | 9.563 | 9.659 | 112,560 | +0.00(+0.04%) |
Oct 11, 2002 | 9.471 | 9.859 | 9.471 | 9.656 | 303,106 | +0.20(+2.16%) |
Oct 10, 2002 | 9.248 | 9.521 | 9.175 | 9.452 | 165,850 | +0.11(+1.15%) |
Oct 09, 2002 | 9.456 | 9.536 | 9.317 | 9.344 | 251,375 | -0.12(-1.30%) |
Oct 08, 2002 | 9.521 | 9.625 | 9.398 | 9.467 | 316,884 | -0.11(-1.16%) |
Oct 07, 2002 | 9.617 | 9.690 | 9.571 | 9.579 | 408,648 | -0.06(-0.60%) |
Oct 04, 2002 | 9.917 | 10.00 | 9.579 | 9.636 | 302,067 | -0.28(-2.83%) |
Oct 03, 2002 | 10.08 | 10.16 | 9.886 | 9.917 | 222,001 | -0.16(-1.60%) |
Oct 02, 2002 | 10.27 | 10.44 | 10.00 | 10.08 | 335,861 | -0.20(-1.91%) |
Oct 01, 2002 | 9.963 | 10.27 | 9.906 | 10.27 | 258,394 | +0.31(+3.13%) |
Sep 30, 2002 | 9.867 | 10.04 | 9.617 | 9.963 | 271,652 | +0.15(+1.53%) |
Sep 27, 2002 | 10.06 | 10.06 | 9.779 | 9.813 | 304,926 | -0.28(-2.82%) |
Sep 26, 2002 | 9.867 | 10.15 | 9.856 | 10.10 | 254,755 | +0.18(+1.86%) |
Sep 25, 2002 | 9.836 | 9.979 | 9.809 | 9.913 | 323,383 | +0.08(+0.82%) |
Sep 24, 2002 | 10.00 | 10.05 | 9.794 | 9.832 | 51,990 | -0.25(-2.44%) |
Sep 23, 2002 | 10.17 | 10.19 | 10.01 | 10.08 | 340,280 | -0.09(-0.87%) |
Sep 20, 2002 | 10.14 | 10.23 | 10.00 | 10.17 | 343,919 | +0.11(+1.07%) |
Sep 19, 2002 | 10.23 | 10.24 | 10.06 | 10.06 | 230,319 | -0.20(-1.91%) |
Sep 18, 2002 | 10.27 | 10.32 | 10.18 | 10.26 | 278,151 | -0.02(-0.19%) |
Sep 17, 2002 | 10.28 | 10.32 | 10.12 | 10.27 | 267,233 | +0.00(+0.00%) |
Sep 16, 2002 | 10.35 | 10.35 | 10.23 | 10.27 | 147,914 | -0.07(-0.71%) |
Sep 13, 2002 | 10.35 | 10.36 | 10.19 | 10.35 | 267,493 | -0.00(-0.04%) |
Sep 12, 2002 | 10.39 | 10.44 | 10.35 | 10.35 | 325,462 | -0.04(-0.37%) |
Sep 11, 2002 | 10.42 | 10.47 | 10.39 | 10.39 | 200,684 | +0.04(+0.41%) |
Sep 10, 2002 | 10.27 | 10.35 | 10.15 | 10.35 | 361,076 | +0.10(+0.94%) |
Sep 09, 2002 | 10.14 | 10.30 | 10.06 | 10.25 | 206,143 | +0.11(+1.10%) |
Sep 06, 2002 | 10.01 | 10.18 | 10.01 | 10.14 | 217,841 | +0.14(+1.38%) |
Sep 05, 2002 | 10.17 | 10.18 | 9.948 | 10.00 | 753,867 | -0.18(-1.81%) |
Sep 04, 2002 | 9.975 | 10.19 | 9.902 | 10.19 | 226,680 | +0.22(+2.16%) |
Sep 03, 2002 | 10.27 | 10.27 | 9.963 | 9.971 | 350,678 | -0.34(-3.28%) |
Aug 30, 2002 | 10.31 | 10.56 | 10.31 | 10.31 | 201,204 | -0.05(-0.45%) |
Aug 29, 2002 | 10.34 | 10.49 | 10.10 | 10.36 | 298,947 | +0.00(+0.00%) |
Aug 28, 2002 | 10.54 | 10.54 | 10.33 | 10.36 | 593,995 | -0.15(-1.43%) |
Aug 27, 2002 | 10.62 | 10.66 | 10.51 | 10.51 | 181,708 | +0.01(+0.11%) |
Aug 26, 2002 | 10.39 | 10.52 | 10.27 | 10.49 | 148,953 | +0.11(+1.04%) |
Aug 23, 2002 | 10.64 | 10.67 | 10.39 | 10.39 | 171,050 | -0.27(-2.53%) |
Aug 22, 2002 | 10.50 | 10.66 | 10.46 | 10.66 | 269,052 | +0.15(+1.47%) |
Aug 21, 2002 | 10.35 | 10.50 | 10.31 | 10.50 | 590,356 | +0.15(+1.49%) |
Aug 20, 2002 | 10.48 | 10.66 | 10.33 | 10.35 | 347,299 | +0.07(+0.71%) |
Aug 16, 2002 | 10.24 | 10.33 | 10.12 | 10.27 | 279,711 | +0.04(+0.38%) |
Aug 15, 2002 | 9.986 | 10.31 | 9.986 | 10.24 | 264,893 | +0.25(+2.50%) |
Aug 14, 2002 | 10.04 | 10.06 | 9.809 | 9.986 | 397,470 | -0.13(-1.29%) |
Aug 13, 2002 | 10.04 | 10.27 | 10.04 | 10.12 | 410,468 | +0.07(+0.65%) |
Aug 12, 2002 | 9.913 | 10.09 | 9.829 | 10.05 | 422,945 | +0.21(+2.11%) |
Aug 07, 2002 | 9.771 | 9.848 | 9.425 | 9.844 | 317,144 | +0.20(+2.03%) |
Aug 06, 2002 | 9.290 | 9.690 | 9.275 | 9.648 | 227,720 | +0.48(+5.20%) |
Aug 05, 2002 | 9.656 | 9.675 | 9.163 | 9.171 | 273,472 | -0.31(-3.29%) |
Aug 02, 2002 | 9.917 | 9.917 | 9.467 | 9.482 | 155,452 | -0.43(-4.38%) |