Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.61 | 15.70 | 15.04 | 15.10 | 1,402,080 | -0.16(-1.03%) |
Oct 30, 2002 | 14.68 | 15.37 | 14.66 | 15.26 | 1,265,802 | +0.62(+4.26%) |
Oct 29, 2002 | 14.81 | 14.87 | 14.05 | 14.63 | 1,662,086 | -0.16(-1.07%) |
Oct 28, 2002 | 15.33 | 15.33 | 14.69 | 14.79 | 1,222,193 | -0.43(-2.85%) |
Oct 25, 2002 | 14.58 | 15.30 | 14.58 | 15.22 | 1,325,004 | +1.10(+7.82%) |
Oct 24, 2002 | 14.25 | 14.55 | 14.04 | 14.12 | 2,518,167 | +0.09(+0.62%) |
Oct 23, 2002 | 13.41 | 14.03 | 13.22 | 14.03 | 3,592,293 | +0.14(+1.02%) |
Oct 22, 2002 | 14.11 | 14.44 | 13.62 | 13.89 | 3,496,454 | -1.18(-7.80%) |
Oct 21, 2002 | 14.06 | 15.22 | 13.95 | 15.07 | 2,615,020 | +0.75(+5.23%) |
Oct 18, 2002 | 13.60 | 14.32 | 13.31 | 14.32 | 5,372,783 | +1.03(+7.72%) |
Oct 17, 2002 | 13.26 | 13.39 | 12.90 | 13.29 | 7,149,090 | +2.72(+25.75%) |
Oct 16, 2002 | 10.87 | 11.00 | 10.49 | 10.57 | 1,528,217 | -0.88(-7.65%) |
Oct 15, 2002 | 11.71 | 11.71 | 11.34 | 11.45 | 2,053,046 | +0.68(+6.30%) |
Oct 14, 2002 | 10.55 | 10.89 | 10.55 | 10.77 | 1,140,553 | -0.03(-0.29%) |
Oct 11, 2002 | 10.57 | 11.00 | 10.51 | 10.80 | 1,625,577 | +0.89(+9.00%) |
Oct 10, 2002 | 9.032 | 9.963 | 8.961 | 9.908 | 2,085,373 | +0.72(+7.81%) |
Oct 09, 2002 | 8.685 | 9.379 | 8.685 | 9.190 | 3,154,301 | +0.69(+8.07%) |
Oct 08, 2002 | 7.833 | 8.582 | 7.833 | 8.504 | 2,320,659 | +0.58(+7.26%) |
Oct 07, 2002 | 8.078 | 8.346 | 7.880 | 7.928 | 2,742,424 | -0.18(-2.24%) |
Oct 04, 2002 | 8.456 | 8.456 | 7.983 | 8.109 | 3,273,212 | -0.35(-4.19%) |
Oct 03, 2002 | 8.519 | 8.835 | 8.291 | 8.464 | 1,827,142 | +0.01(+0.09%) |
Oct 02, 2002 | 8.551 | 8.717 | 8.314 | 8.456 | 3,239,110 | -0.46(-5.13%) |
Oct 01, 2002 | 8.661 | 9.016 | 8.338 | 8.914 | 2,400,904 | +0.04(+0.44%) |
Sep 30, 2002 | 8.677 | 9.174 | 8.488 | 8.874 | 2,222,919 | -0.21(-2.26%) |
Sep 27, 2002 | 9.221 | 9.348 | 9.072 | 9.079 | 2,984,048 | -0.52(-5.42%) |
Sep 26, 2002 | 10.03 | 10.12 | 9.482 | 9.600 | 1,191,388 | -0.35(-3.49%) |
Sep 25, 2002 | 10.22 | 10.22 | 9.387 | 9.947 | 2,354,253 | -0.27(-2.63%) |
Sep 24, 2002 | 9.821 | 10.49 | 9.750 | 10.22 | 2,417,638 | +0.20(+1.97%) |
Sep 23, 2002 | 10.02 | 10.11 | 9.734 | 10.02 | 1,721,035 | -0.55(-5.22%) |
Sep 20, 2002 | 10.81 | 10.96 | 10.25 | 10.57 | 2,311,405 | +0.41(+4.04%) |
Sep 19, 2002 | 10.25 | 10.45 | 10.11 | 10.16 | 2,705,914 | -1.03(-9.17%) |
Sep 18, 2002 | 10.65 | 11.19 | 10.55 | 11.19 | 2,022,621 | +0.02(+0.21%) |
Sep 17, 2002 | 11.37 | 11.43 | 10.89 | 11.16 | 1,659,805 | +0.10(+0.93%) |
Sep 16, 2002 | 11.55 | 11.60 | 10.96 | 11.06 | 2,267,288 | -0.99(-8.25%) |
Sep 13, 2002 | 11.82 | 12.12 | 11.67 | 12.05 | 1,652,832 | -0.57(-4.50%) |
Sep 12, 2002 | 12.76 | 12.90 | 12.60 | 12.62 | 1,103,663 | -0.67(-5.04%) |
Sep 11, 2002 | 12.99 | 13.47 | 12.99 | 13.29 | 1,366,838 | +0.41(+3.18%) |
Sep 10, 2002 | 12.83 | 12.88 | 12.61 | 12.88 | 1,702,019 | -0.29(-2.22%) |
Sep 09, 2002 | 12.80 | 13.20 | 12.58 | 13.17 | 1,675,397 | +0.03(+0.24%) |
Sep 06, 2002 | 13.37 | 13.37 | 12.95 | 13.14 | 50,708 | -0.14(-1.07%) |
Sep 05, 2002 | 13.49 | 13.84 | 13.02 | 13.28 | 1,109,241 | -0.99(-6.96%) |
Sep 04, 2002 | 13.97 | 14.35 | 13.81 | 14.28 | 1,048,771 | +0.32(+2.26%) |
Sep 03, 2002 | 13.99 | 14.18 | 13.80 | 13.96 | 1,185,810 | -1.22(-8.05%) |
Aug 30, 2002 | 15.00 | 15.46 | 14.87 | 15.18 | 663,516 | -0.40(-2.58%) |
Aug 29, 2002 | 14.81 | 15.78 | 14.81 | 15.59 | 1,226,630 | +0.59(+3.95%) |
Aug 28, 2002 | 15.48 | 15.48 | 14.81 | 15.00 | 737,043 | -0.78(-4.95%) |
Aug 27, 2002 | 16.49 | 16.53 | 15.77 | 15.78 | 2,049,243 | -0.03(-0.20%) |
Aug 26, 2002 | 16.10 | 16.29 | 15.63 | 15.81 | 1,300,410 | +0.09(+0.60%) |
Aug 23, 2002 | 16.47 | 16.50 | 15.71 | 15.71 | 836,811 | -1.20(-7.09%) |
Aug 22, 2002 | 16.90 | 17.03 | 16.76 | 16.91 | 1,478,776 | +0.38(+2.29%) |
Aug 21, 2002 | 16.39 | 16.58 | 16.17 | 16.53 | 1,159,949 | +0.88(+5.65%) |
Aug 20, 2002 | 15.89 | 16.00 | 15.46 | 15.65 | 696,983 | +0.66(+4.42%) |
Aug 16, 2002 | 14.71 | 15.07 | 14.51 | 14.99 | 1,145,243 | +0.27(+1.82%) |
Aug 15, 2002 | 15.00 | 15.10 | 14.62 | 14.72 | 1,429,463 | -0.19(-1.27%) |
Aug 14, 2002 | 14.47 | 14.99 | 14.29 | 14.91 | 1,221,179 | +0.45(+3.11%) |
Aug 13, 2002 | 14.59 | 15.18 | 14.41 | 14.46 | 914,775 | -0.29(-1.98%) |
Aug 12, 2002 | 14.51 | 14.77 | 14.40 | 14.75 | 1,216,996 | +0.95(+6.86%) |
Aug 07, 2002 | 14.16 | 14.20 | 13.17 | 13.80 | 1,199,755 | +0.04(+0.29%) |
Aug 06, 2002 | 13.21 | 13.95 | 13.21 | 13.77 | 1,669,693 | +0.88(+6.86%) |
Aug 05, 2002 | 13.65 | 13.65 | 12.69 | 12.88 | 849,488 | -1.08(-7.74%) |
Aug 02, 2002 | 14.46 | 14.46 | 13.54 | 13.96 | 1,217,249 | -0.39(-2.75%) |