Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.20 | 12.24 | 11.76 | 11.85 | 1,399,233 | -0.38(-3.15%) |
Oct 30, 2002 | 11.65 | 12.25 | 11.65 | 12.23 | 2,262,397 | +0.56(+4.80%) |
Oct 29, 2002 | 12.27 | 12.30 | 11.60 | 11.67 | 2,443,638 | -0.64(-5.16%) |
Oct 28, 2002 | 11.89 | 12.31 | 11.89 | 12.31 | 2,405,859 | +0.48(+4.07%) |
Oct 25, 2002 | 11.86 | 11.88 | 11.61 | 11.83 | 1,479,572 | +0.08(+0.64%) |
Oct 24, 2002 | 11.21 | 12.02 | 11.10 | 11.75 | 3,134,169 | +0.54(+4.85%) |
Oct 23, 2002 | 11.01 | 11.21 | 10.51 | 11.21 | 2,391,991 | +0.06(+0.52%) |
Oct 22, 2002 | 10.91 | 11.33 | 10.87 | 11.15 | 1,768,170 | +0.24(+2.22%) |
Oct 21, 2002 | 10.69 | 11.04 | 10.69 | 10.91 | 1,134,785 | +0.16(+1.48%) |
Oct 18, 2002 | 10.66 | 10.80 | 10.65 | 10.75 | 1,024,319 | +0.00(+0.00%) |
Oct 17, 2002 | 10.38 | 10.88 | 10.38 | 10.75 | 2,385,775 | +0.36(+3.50%) |
Oct 16, 2002 | 10.46 | 10.66 | 10.33 | 10.38 | 1,517,111 | -0.10(-0.96%) |
Oct 15, 2002 | 10.66 | 10.71 | 10.28 | 10.48 | 1,912,589 | +0.18(+1.74%) |
Oct 14, 2002 | 10.06 | 10.37 | 10.02 | 10.31 | 1,627,816 | +0.31(+3.14%) |
Oct 11, 2002 | 10.08 | 10.28 | 9.966 | 9.991 | 2,817,835 | -0.00(-0.04%) |
Oct 10, 2002 | 9.619 | 10.13 | 9.619 | 9.996 | 1,962,083 | +0.27(+2.80%) |
Oct 09, 2002 | 10.04 | 10.04 | 9.703 | 9.724 | 1,640,728 | -0.37(-3.65%) |
Oct 08, 2002 | 10.27 | 10.27 | 9.954 | 10.09 | 1,712,937 | -0.11(-1.11%) |
Oct 07, 2002 | 10.53 | 10.53 | 10.15 | 10.20 | 2,402,512 | -0.32(-3.02%) |
Oct 04, 2002 | 10.66 | 10.75 | 10.39 | 10.52 | 2,109,610 | -0.10(-0.95%) |
Oct 03, 2002 | 10.25 | 10.68 | 10.07 | 10.62 | 3,278,348 | +0.58(+5.79%) |
Oct 02, 2002 | 10.06 | 10.40 | 9.895 | 10.04 | 2,551,473 | +0.19(+1.95%) |
Oct 01, 2002 | 9.431 | 9.954 | 9.347 | 9.849 | 2,320,739 | +0.47(+4.99%) |
Sep 30, 2002 | 9.644 | 9.644 | 9.255 | 9.381 | 1,642,880 | -0.35(-3.61%) |
Sep 27, 2002 | 9.975 | 10.06 | 9.724 | 9.732 | 1,812,883 | -0.41(-4.00%) |
Sep 26, 2002 | 10.08 | 10.14 | 9.912 | 10.14 | 645,579 | +0.07(+0.71%) |
Sep 25, 2002 | 9.870 | 10.11 | 9.745 | 10.07 | 1,928,370 | +0.26(+2.64%) |
Sep 24, 2002 | 9.996 | 10.01 | 9.766 | 9.807 | 1,843,727 | -0.27(-2.70%) |
Sep 23, 2002 | 10.29 | 10.29 | 10.02 | 10.08 | 2,011,099 | -0.21(-2.03%) |
Sep 20, 2002 | 10.39 | 10.39 | 10.15 | 10.29 | 2,296,111 | +0.01(+0.08%) |
Sep 19, 2002 | 10.62 | 10.62 | 10.26 | 10.28 | 1,397,799 | -0.45(-4.17%) |
Sep 18, 2002 | 10.77 | 10.89 | 10.69 | 10.73 | 1,299,288 | -0.08(-0.70%) |
Sep 17, 2002 | 11.00 | 11.06 | 10.78 | 10.80 | 1,057,794 | -0.09(-0.84%) |
Sep 16, 2002 | 11.05 | 11.05 | 10.79 | 10.89 | 870,097 | -0.15(-1.36%) |
Sep 13, 2002 | 11.15 | 11.17 | 10.85 | 11.05 | 1,550,586 | -0.18(-1.64%) |
Sep 12, 2002 | 11.29 | 11.36 | 11.10 | 11.23 | 1,529,784 | -0.12(-1.07%) |
Sep 11, 2002 | 11.29 | 11.44 | 11.22 | 11.35 | 1,171,846 | +0.12(+1.08%) |
Sep 10, 2002 | 10.96 | 11.25 | 10.92 | 11.23 | 1,939,607 | +0.32(+2.95%) |
Sep 09, 2002 | 10.87 | 11.00 | 10.62 | 10.91 | 1,076,205 | -0.05(-0.46%) |
Sep 06, 2002 | 10.83 | 10.97 | 10.74 | 10.96 | 1,214,885 | +0.27(+2.54%) |
Sep 05, 2002 | 10.81 | 10.87 | 10.58 | 10.69 | 1,235,448 | -0.15(-1.35%) |
Sep 04, 2002 | 10.91 | 10.99 | 10.73 | 10.83 | 2,068,723 | +0.03(+0.23%) |
Sep 03, 2002 | 11.12 | 11.17 | 10.75 | 10.81 | 1,508,743 | -0.51(-4.47%) |
Aug 30, 2002 | 11.58 | 11.58 | 11.23 | 11.31 | 2,967,753 | -0.46(-3.91%) |
Aug 29, 2002 | 11.64 | 11.77 | 11.38 | 11.77 | 2,733,431 | +0.14(+1.19%) |
Aug 28, 2002 | 11.79 | 11.87 | 11.52 | 11.64 | 907,637 | -0.28(-2.39%) |
Aug 27, 2002 | 12.18 | 12.23 | 11.83 | 11.92 | 3,126,039 | -0.13(-1.08%) |
Aug 26, 2002 | 11.84 | 12.09 | 11.71 | 12.05 | 1,859,508 | +0.32(+2.75%) |
Aug 23, 2002 | 11.79 | 11.80 | 11.62 | 11.73 | 1,734,457 | -0.06(-0.50%) |
Aug 22, 2002 | 11.61 | 11.84 | 11.56 | 11.79 | 95,641 | +0.16(+1.40%) |
Aug 21, 2002 | 11.71 | 11.71 | 11.53 | 11.62 | 4,882,972 | -0.05(-0.39%) |
Aug 20, 2002 | 12.09 | 12.09 | 11.67 | 11.67 | 303,661,504 | -0.21(-1.76%) |
Aug 16, 2002 | 11.79 | 12.09 | 11.65 | 11.88 | 3,274,523 | +0.05(+0.42%) |
Aug 15, 2002 | 11.81 | 11.83 | 11.46 | 11.83 | 1,278,008 | +0.12(+1.00%) |
Aug 14, 2002 | 11.04 | 11.71 | 10.92 | 11.71 | 1,106,332 | +0.67(+6.06%) |
Aug 13, 2002 | 11.03 | 11.46 | 11.01 | 11.04 | 1,207,472 | -0.01(-0.08%) |
Aug 12, 2002 | 10.96 | 11.28 | 10.87 | 11.05 | 638,645 | +0.31(+2.84%) |
Aug 07, 2002 | 10.77 | 10.83 | 10.26 | 10.74 | 1,411,428 | +0.16(+1.54%) |
Aug 06, 2002 | 10.50 | 10.92 | 10.50 | 10.58 | 1,206,277 | +0.09(+0.88%) |
Aug 05, 2002 | 10.97 | 10.97 | 10.46 | 10.49 | 1,302,157 | -0.51(-4.64%) |
Aug 02, 2002 | 11.00 | 11.12 | 10.78 | 11.00 | 1,822,208 | +0.00(+0.00%) |