Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.84 | 11.06 | 10.65 | 10.79 | 1,143,497 | +0.09(+0.86%) |
Oct 30, 2002 | 10.20 | 10.70 | 10.20 | 10.70 | 11,326 | +0.80(+8.07%) |
Oct 29, 2002 | 10.38 | 10.38 | 9.733 | 9.899 | 30,928 | -0.48(-4.60%) |
Oct 28, 2002 | 10.93 | 10.93 | 10.36 | 10.38 | 111,300 | -0.17(-1.65%) |
Oct 25, 2002 | 10.64 | 10.66 | 10.52 | 10.55 | 27,552 | +0.14(+1.32%) |
Oct 24, 2002 | 10.04 | 10.78 | 10.04 | 10.41 | 25,810 | +0.59(+5.98%) |
Oct 23, 2002 | 9.733 | 9.825 | 9.522 | 9.825 | 5,771 | +0.10(+1.04%) |
Oct 22, 2002 | 9.449 | 9.807 | 9.449 | 9.724 | 6,316 | +0.18(+1.92%) |
Oct 21, 2002 | 9.219 | 9.586 | 9.063 | 9.540 | 34,196 | +0.36(+3.90%) |
Oct 18, 2002 | 8.861 | 9.247 | 8.861 | 9.182 | 385,957 | +0.00(+0.00%) |
Oct 17, 2002 | 9.550 | 9.550 | 9.182 | 9.182 | 4,791 | +0.35(+3.95%) |
Oct 16, 2002 | 9.504 | 9.504 | 8.833 | 8.833 | 2,722 | -0.81(-8.38%) |
Oct 15, 2002 | 9.825 | 9.825 | 9.458 | 9.641 | 73,837 | +0.64(+7.14%) |
Oct 14, 2002 | 8.641 | 8.999 | 8.641 | 8.999 | 37,789 | +0.18(+2.08%) |
Oct 11, 2002 | 8.907 | 8.971 | 8.677 | 8.815 | 15,137 | +0.46(+5.49%) |
Oct 10, 2002 | 8.255 | 8.448 | 8.255 | 8.356 | 102,805 | +0.32(+4.00%) |
Oct 09, 2002 | 8.347 | 8.347 | 8.035 | 8.035 | 26,245 | +0.00(+0.00%) |
Oct 08, 2002 | 8.310 | 8.338 | 7.998 | 8.035 | 165,426 | -0.23(-2.78%) |
Oct 07, 2002 | 8.402 | 8.585 | 8.227 | 8.264 | 172,504 | -0.22(-2.60%) |
Oct 04, 2002 | 8.622 | 8.659 | 8.439 | 8.484 | 429,846 | -0.28(-3.14%) |
Oct 03, 2002 | 8.907 | 8.907 | 8.585 | 8.760 | 46,284 | -0.11(-1.24%) |
Oct 02, 2002 | 9.182 | 9.357 | 8.815 | 8.870 | 9,474 | -0.29(-3.21%) |
Oct 01, 2002 | 8.769 | 9.164 | 8.723 | 9.164 | 26,899 | +0.43(+4.94%) |
Sep 30, 2002 | 8.631 | 8.879 | 8.503 | 8.732 | 71,768 | -0.17(-1.96%) |
Sep 27, 2002 | 9.192 | 9.366 | 8.907 | 8.907 | 18,187 | -0.95(-9.68%) |
Sep 26, 2002 | 9.862 | 9.862 | 9.862 | 9.862 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 9.596 | 9.862 | 9.596 | 9.862 | 1,851 | +0.45(+4.78%) |
Sep 24, 2002 | 9.412 | 9.531 | 9.412 | 9.412 | 5,771 | -0.24(-2.47%) |
Sep 23, 2002 | 9.687 | 9.862 | 9.651 | 9.651 | 47,700 | -0.22(-2.23%) |
Sep 20, 2002 | 9.825 | 10.09 | 9.798 | 9.871 | 171,633 | +0.09(+0.94%) |
Sep 19, 2002 | 9.687 | 9.798 | 9.687 | 9.779 | 1,851 | -0.54(-5.25%) |
Sep 18, 2002 | 9.917 | 10.32 | 9.834 | 10.32 | 5,118 | -0.01(-0.09%) |
Sep 17, 2002 | 11.20 | 11.20 | 10.33 | 10.33 | 7,841 | -0.24(-2.26%) |
Sep 16, 2002 | 11.02 | 11.02 | 10.57 | 10.57 | 8,167 | -0.55(-4.95%) |
Sep 13, 2002 | 11.33 | 11.34 | 11.12 | 11.12 | 228,699 | -0.72(-6.05%) |
Sep 12, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 11.95 | 11.95 | 11.84 | 11.84 | 1,524 | +0.22(+1.90%) |
Sep 10, 2002 | 11.62 | 11.62 | 11.62 | 11.62 | 21,780 | +0.00(+0.00%) |
Sep 09, 2002 | 11.62 | 11.62 | 11.62 | 11.62 | 108 | -0.18(-1.56%) |
Sep 06, 2002 | 11.57 | 11.80 | 11.57 | 11.80 | 7,296 | +0.54(+4.81%) |
Sep 05, 2002 | 11.48 | 11.48 | 11.17 | 11.26 | 1,742 | -0.21(-1.84%) |
Sep 04, 2002 | 11.42 | 11.48 | 11.42 | 11.47 | 1,415 | +0.08(+0.73%) |
Sep 03, 2002 | 11.36 | 11.39 | 11.36 | 11.39 | 17,969,252 | -0.62(-5.20%) |
Aug 30, 2002 | 11.86 | 12.03 | 11.85 | 12.01 | 4,356 | +0.03(+0.23%) |
Aug 29, 2002 | 11.81 | 11.98 | 11.81 | 11.98 | 7,187 | +0.02(+0.15%) |
Aug 28, 2002 | 11.98 | 12.07 | 11.67 | 11.96 | 5,336 | -0.52(-4.19%) |
Aug 27, 2002 | 13.05 | 13.05 | 12.32 | 12.49 | 2,069 | -0.43(-3.34%) |
Aug 26, 2002 | 12.81 | 12.92 | 12.50 | 12.92 | 5,989 | +0.21(+1.66%) |
Aug 23, 2002 | 12.86 | 12.86 | 12.44 | 12.71 | 5,663 | -0.38(-2.88%) |
Aug 22, 2002 | 12.68 | 13.17 | 12.68 | 13.08 | 7,405 | +0.64(+5.17%) |
Aug 21, 2002 | 12.55 | 12.72 | 12.44 | 12.44 | 2,069 | +0.05(+0.37%) |
Aug 20, 2002 | 12.44 | 12.53 | 12.14 | 12.40 | 12,850 | +0.46(+3.85%) |
Aug 16, 2002 | 11.86 | 12.14 | 11.85 | 11.94 | 11,870 | +0.29(+2.52%) |
Aug 15, 2002 | 11.62 | 11.64 | 11.62 | 11.64 | 435 | +0.25(+2.18%) |
Aug 14, 2002 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 11.52 | 11.80 | 11.40 | 11.40 | 6,643 | +0.05(+0.40%) |
Aug 12, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.02(+0.16%) |
Aug 07, 2002 | 11.85 | 11.85 | 10.86 | 11.33 | 7,841 | +0.11(+0.98%) |
Aug 06, 2002 | 11.02 | 11.36 | 11.02 | 11.22 | 4,573 | +0.52(+4.89%) |
Aug 05, 2002 | 11.11 | 11.11 | 10.70 | 10.70 | 1,960 | -0.55(-4.90%) |
Aug 02, 2002 | 11.25 | 11.25 | 10.94 | 11.25 | 34,413 | -0.39(-3.31%) |