Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.06 | 11.09 | 10.86 | 10.92 | 146,046 | -0.24(-2.13%) |
Oct 30, 2002 | 11.03 | 11.22 | 10.96 | 11.16 | 36,878 | +0.01(+0.12%) |
Oct 29, 2002 | 11.03 | 11.23 | 10.79 | 11.15 | 62,591 | +0.14(+1.24%) |
Oct 28, 2002 | 11.13 | 11.13 | 10.96 | 11.01 | 18,806 | -0.16(-1.40%) |
Oct 25, 2002 | 10.96 | 11.17 | 10.90 | 11.17 | 20,422 | +0.21(+1.93%) |
Oct 24, 2002 | 10.98 | 11.03 | 10.85 | 10.96 | 27,475 | -0.02(-0.19%) |
Oct 23, 2002 | 10.86 | 11.06 | 10.85 | 10.98 | 58,036 | +0.12(+1.13%) |
Oct 22, 2002 | 11.03 | 11.03 | 10.85 | 10.86 | 284,893 | -0.17(-1.54%) |
Oct 21, 2002 | 11.18 | 11.18 | 10.86 | 11.03 | 36,438 | -0.18(-1.64%) |
Oct 18, 2002 | 11.23 | 11.30 | 11.11 | 11.21 | 42,609 | -0.02(-0.18%) |
Oct 17, 2002 | 10.90 | 11.23 | 10.86 | 11.23 | 69,203 | +0.48(+4.43%) |
Oct 16, 2002 | 10.95 | 10.96 | 10.62 | 10.75 | 3,305,880 | -0.20(-1.80%) |
Oct 15, 2002 | 10.07 | 10.95 | 10.07 | 10.95 | 86,834 | +0.94(+9.38%) |
Oct 14, 2002 | 10.18 | 10.18 | 9.814 | 10.01 | 53,628 | -0.25(-2.45%) |
Oct 11, 2002 | 9.882 | 10.35 | 9.882 | 10.26 | 44,225 | +0.33(+3.29%) |
Oct 10, 2002 | 9.426 | 9.978 | 9.392 | 9.937 | 74,345 | +0.48(+5.04%) |
Oct 09, 2002 | 9.624 | 9.692 | 9.460 | 9.460 | 206,140 | -0.17(-1.77%) |
Oct 08, 2002 | 9.637 | 9.801 | 9.460 | 9.631 | 88,891 | +0.00(+0.00%) |
Oct 07, 2002 | 9.937 | 9.937 | 9.460 | 9.631 | 27,475 | -0.27(-2.75%) |
Oct 04, 2002 | 10.07 | 10.14 | 9.528 | 9.903 | 57,008 | -0.10(-1.02%) |
Oct 03, 2002 | 9.903 | 10.00 | 9.848 | 10.00 | 22,333 | -0.07(-0.74%) |
Oct 02, 2002 | 10.24 | 10.24 | 10.07 | 10.08 | 25,565 | -0.20(-1.98%) |
Oct 01, 2002 | 9.903 | 10.35 | 9.767 | 10.28 | 242,137 | +0.41(+4.13%) |
Sep 30, 2002 | 9.665 | 9.910 | 9.631 | 9.876 | 37,319 | +0.21(+2.18%) |
Sep 27, 2002 | 10.21 | 10.21 | 9.631 | 9.665 | 6,303,213 | -0.48(-4.70%) |
Sep 26, 2002 | 9.869 | 10.21 | 9.855 | 10.14 | 176,313 | +0.31(+3.19%) |
Sep 25, 2002 | 9.460 | 9.828 | 9.399 | 9.828 | 41,580 | +0.45(+4.79%) |
Sep 24, 2002 | 9.562 | 9.699 | 9.379 | 9.379 | 35,409 | -0.18(-1.92%) |
Sep 23, 2002 | 9.767 | 9.903 | 9.426 | 9.562 | 39,670 | -0.27(-2.70%) |
Sep 20, 2002 | 9.631 | 9.950 | 9.597 | 9.828 | 31,736 | +0.23(+2.41%) |
Sep 19, 2002 | 10.07 | 10.07 | 9.597 | 9.597 | 22,920 | -0.53(-5.24%) |
Sep 18, 2002 | 10.24 | 10.24 | 9.930 | 10.13 | 18,072 | -0.15(-1.46%) |
Sep 17, 2002 | 10.58 | 10.58 | 10.22 | 10.28 | 24,977 | -0.31(-2.89%) |
Sep 16, 2002 | 10.79 | 10.79 | 10.55 | 10.58 | 9,109 | -0.23(-2.14%) |
Sep 13, 2002 | 10.75 | 10.82 | 10.48 | 10.81 | 22,039 | +0.01(+0.13%) |
Sep 12, 2002 | 10.75 | 10.89 | 10.69 | 10.80 | 57,889 | +0.05(+0.44%) |
Sep 11, 2002 | 10.56 | 10.81 | 10.56 | 10.75 | 37,319 | +0.20(+1.87%) |
Sep 10, 2002 | 10.39 | 10.57 | 10.21 | 10.56 | 63,619 | +0.18(+1.71%) |
Sep 09, 2002 | 10.38 | 10.41 | 10.14 | 10.38 | 58,477 | +0.16(+1.60%) |
Sep 06, 2002 | 10.07 | 10.24 | 9.971 | 10.22 | 19,247 | +0.01(+0.13%) |
Sep 05, 2002 | 10.35 | 10.35 | 10.20 | 10.20 | 7,934 | -0.19(-1.83%) |
Sep 04, 2002 | 10.14 | 10.48 | 10.11 | 10.39 | 35,997 | +0.35(+3.53%) |
Sep 03, 2002 | 10.07 | 10.21 | 9.665 | 10.04 | 64,354 | +0.03(+0.34%) |
Aug 30, 2002 | 10.11 | 10.24 | 10.00 | 10.00 | 33,793 | -0.10(-1.01%) |
Aug 29, 2002 | 10.14 | 10.24 | 9.937 | 10.11 | 272,698 | -0.07(-0.67%) |
Aug 28, 2002 | 10.28 | 10.30 | 10.11 | 10.18 | 36,291 | -0.16(-1.52%) |
Aug 27, 2002 | 10.41 | 10.47 | 10.11 | 10.33 | 30,854 | -0.12(-1.11%) |
Aug 26, 2002 | 10.24 | 10.45 | 10.16 | 10.45 | 50,249 | +0.23(+2.27%) |
Aug 23, 2002 | 10.79 | 10.79 | 10.09 | 10.22 | 105,641 | -0.59(-5.48%) |
Aug 22, 2002 | 10.77 | 10.82 | 10.75 | 10.81 | 36,144 | +0.04(+0.38%) |
Aug 21, 2002 | 10.72 | 10.89 | 10.65 | 10.77 | 36,585 | +0.15(+1.41%) |
Aug 20, 2002 | 10.79 | 10.88 | 10.62 | 10.62 | 69,056 | +0.22(+2.16%) |
Aug 16, 2002 | 10.22 | 10.63 | 10.22 | 10.39 | 37,760 | +0.18(+1.73%) |
Aug 15, 2002 | 10.39 | 10.41 | 10.18 | 10.22 | 15,868 | -0.14(-1.31%) |
Aug 14, 2002 | 10.14 | 10.35 | 9.869 | 10.35 | 31,883 | +0.14(+1.40%) |
Aug 13, 2002 | 10.18 | 10.35 | 10.00 | 10.21 | 20,422 | -0.01(-0.07%) |
Aug 12, 2002 | 10.37 | 10.38 | 10.17 | 10.22 | 18,953,716 | -0.06(-0.60%) |
Aug 07, 2002 | 10.18 | 10.28 | 10.04 | 10.28 | 24,683 | +0.16(+1.55%) |
Aug 06, 2002 | 10.21 | 10.33 | 10.09 | 10.12 | 47,457 | -0.02(-0.20%) |
Aug 05, 2002 | 10.05 | 10.29 | 10.05 | 10.14 | 26,593 | +0.10(+1.02%) |
Aug 02, 2002 | 10.31 | 10.31 | 10.04 | 10.04 | 11,901 | -0.26(-2.51%) |