Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.88 | 14.10 | 13.66 | 14.09 | 139,300 | +0.24(+1.73%) |
Oct 30, 2002 | 13.16 | 13.87 | 12.95 | 13.85 | 328,600 | +0.70(+5.32%) |
Oct 29, 2002 | 13.30 | 13.55 | 13.15 | 13.15 | 297,407 | -0.21(-1.57%) |
Oct 28, 2002 | 13.48 | 14.00 | 13.29 | 13.36 | 419,100 | +0.07(+0.51%) |
Oct 25, 2002 | 12.74 | 13.62 | 12.25 | 13.29 | 215,069 | +0.44(+3.44%) |
Oct 24, 2002 | 13.29 | 13.50 | 12.62 | 12.85 | 105,700 | -0.45(-3.38%) |
Oct 23, 2002 | 12.90 | 13.57 | 12.90 | 13.30 | 222,500 | -0.20(-1.48%) |
Oct 22, 2002 | 13.43 | 13.70 | 13.13 | 13.50 | 389,400 | +0.08(+0.60%) |
Oct 21, 2002 | 12.33 | 13.45 | 12.33 | 13.42 | 467,800 | +0.90(+7.19%) |
Oct 18, 2002 | 10.19 | 12.60 | 10.19 | 12.52 | 431,500 | +2.51(+25.07%) |
Oct 17, 2002 | 10.40 | 10.63 | 10.00 | 10.01 | 66,331 | -0.29(-2.82%) |
Oct 16, 2002 | 10.30 | 10.79 | 10.11 | 10.30 | 92,800 | -0.03(-0.29%) |
Oct 15, 2002 | 9.760 | 10.58 | 9.760 | 10.33 | 38,300 | +0.73(+7.58%) |
Oct 14, 2002 | 9.850 | 10.10 | 9.600 | 9.602 | 53,200 | -0.23(-2.31%) |
Oct 11, 2002 | 8.900 | 10.30 | 8.900 | 9.829 | 87,300 | +0.73(+8.01%) |
Oct 10, 2002 | 8.310 | 9.250 | 8.310 | 9.100 | 94,500 | +0.64(+7.57%) |
Oct 09, 2002 | 9.010 | 9.110 | 8.260 | 8.460 | 114,000 | -0.54(-6.00%) |
Oct 08, 2002 | 8.830 | 9.239 | 8.830 | 9.000 | 89,300 | +0.10(+1.12%) |
Oct 07, 2002 | 9.220 | 9.350 | 8.830 | 8.900 | 87,300 | -0.44(-4.71%) |
Oct 04, 2002 | 9.940 | 9.999 | 9.000 | 9.340 | 97,796 | -0.65(-6.51%) |
Oct 03, 2002 | 10.07 | 10.13 | 9.950 | 9.990 | 71,504 | -0.01(-0.12%) |
Oct 02, 2002 | 10.20 | 10.28 | 9.990 | 10.00 | 93,600 | -0.20(-1.94%) |
Oct 01, 2002 | 10.25 | 10.45 | 9.890 | 10.20 | 75,900 | -0.09(-0.87%) |
Sep 30, 2002 | 10.09 | 10.62 | 9.940 | 10.29 | 128,900 | +0.22(+2.19%) |
Sep 27, 2002 | 10.45 | 10.45 | 9.880 | 10.07 | 94,100 | -0.42(-4.01%) |
Sep 26, 2002 | 10.77 | 10.80 | 10.36 | 10.49 | 64,300 | -0.16(-1.50%) |
Sep 25, 2002 | 10.47 | 10.71 | 10.36 | 10.65 | 85,966 | +0.22(+2.11%) |
Sep 24, 2002 | 10.09 | 10.44 | 9.920 | 10.43 | 49,400 | +0.44(+4.40%) |
Sep 23, 2002 | 10.40 | 10.65 | 9.930 | 9.990 | 51,800 | -0.46(-4.40%) |
Sep 20, 2002 | 10.28 | 10.78 | 10.26 | 10.45 | 10,000,000 | +0.45(+4.50%) |
Sep 19, 2002 | 10.97 | 10.97 | 9.950 | 10.00 | 63,200 | -1.00(-9.08%) |
Sep 18, 2002 | 10.77 | 11.10 | 10.77 | 11.00 | 214,600 | +0.07(+0.63%) |
Sep 17, 2002 | 10.83 | 11.06 | 10.83 | 10.93 | 63,100 | +0.08(+0.74%) |
Sep 16, 2002 | 11.06 | 11.08 | 10.46 | 10.85 | 73,300 | -0.31(-2.79%) |
Sep 13, 2002 | 10.65 | 11.35 | 10.63 | 11.16 | 61,665 | +0.38(+3.52%) |
Sep 12, 2002 | 10.86 | 11.04 | 10.63 | 10.78 | 48,900 | -0.12(-1.09%) |
Sep 11, 2002 | 11.03 | 11.35 | 10.84 | 10.90 | 43,100 | -0.10(-0.90%) |
Sep 10, 2002 | 10.23 | 11.10 | 10.01 | 11.00 | 116,663 | +0.83(+8.14%) |
Sep 09, 2002 | 9.900 | 10.28 | 9.850 | 10.17 | 51,858 | +0.02(+0.21%) |
Sep 06, 2002 | 9.129 | 10.15 | 9.129 | 10.15 | 77,500 | +0.76(+8.09%) |
Sep 05, 2002 | 9.890 | 9.890 | 9.210 | 9.390 | 28,200 | -0.50(-5.06%) |
Sep 04, 2002 | 9.510 | 9.890 | 9.330 | 9.890 | 48,900 | +0.38(+4.00%) |
Sep 03, 2002 | 10.00 | 10.12 | 9.400 | 9.510 | 96,382 | -0.64(-6.31%) |
Aug 30, 2002 | 10.07 | 10.34 | 9.870 | 10.15 | 88,065 | +0.08(+0.79%) |
Aug 29, 2002 | 10.35 | 10.90 | 10.07 | 10.07 | 203,800 | -0.40(-3.82%) |
Aug 28, 2002 | 10.85 | 11.05 | 10.42 | 10.47 | 44,300 | -0.49(-4.47%) |
Aug 27, 2002 | 11.01 | 11.32 | 10.96 | 10.96 | 79,900 | -0.13(-1.17%) |
Aug 26, 2002 | 11.11 | 11.30 | 10.94 | 11.09 | 55,179 | -0.01(-0.09%) |
Aug 23, 2002 | 11.60 | 11.71 | 10.92 | 11.10 | 79,000 | -0.50(-4.31%) |
Aug 22, 2002 | 11.15 | 11.60 | 11.15 | 11.60 | 20,313 | +0.10(+0.87%) |
Aug 21, 2002 | 11.61 | 11.79 | 11.07 | 11.50 | 25,330 | -0.13(-1.12%) |
Aug 20, 2002 | 11.40 | 11.76 | 11.39 | 11.63 | 88,380 | +0.63(+5.73%) |
Aug 16, 2002 | 10.43 | 11.35 | 10.40 | 11.00 | 69,300 | +0.55(+5.26%) |
Aug 15, 2002 | 10.36 | 10.60 | 10.36 | 10.45 | 99,874 | +0.02(+0.24%) |
Aug 14, 2002 | 10.36 | 10.51 | 10.17 | 10.43 | 137,700 | -0.02(-0.24%) |
Aug 13, 2002 | 10.46 | 10.60 | 10.40 | 10.45 | 158,700 | -0.05(-0.48%) |
Aug 12, 2002 | 10.26 | 10.65 | 10.10 | 10.50 | 56,600 | +0.27(+2.65%) |
Aug 07, 2002 | 10.37 | 10.51 | 9.891 | 10.23 | 103,700 | -0.07(-0.69%) |
Aug 06, 2002 | 9.650 | 10.30 | 9.650 | 10.30 | 65,900 | +0.64(+6.63%) |
Aug 05, 2002 | 9.700 | 9.980 | 9.600 | 9.660 | 76,125 | -0.28(-2.82%) |
Aug 02, 2002 | 9.960 | 10.25 | 9.900 | 9.940 | 15,550,000 | -0.32(-3.11%) |