Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.42 | 15.50 | 14.85 | 14.91 | 1,419,676 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.18 | 14.47 | 15.07 | 1,281,688 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.69 | 13.87 | 14.45 | 1,682,945 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.14 | 14.51 | 14.61 | 1,237,531 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,632 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.37 | 13.87 | 13.95 | 2,549,770 | +0.09(+0.62%) |
Oct 23, 2002 | 13.24 | 13.86 | 13.06 | 13.86 | 3,637,375 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,540,334 | -1.16(-7.80%) |
Oct 21, 2002 | 13.88 | 15.03 | 13.78 | 14.88 | 2,647,838 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.14 | 14.14 | 5,440,211 | +1.01(+7.72%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,238,810 | +2.69(+25.75%) |
Oct 16, 2002 | 10.74 | 10.87 | 10.36 | 10.44 | 1,547,396 | -0.86(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.20 | 11.30 | 2,078,812 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.63 | 1,154,867 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.67 | 1,645,977 | +0.88(+9.00%) |
Oct 10, 2002 | 8.920 | 9.839 | 8.850 | 9.785 | 2,111,544 | +0.71(+7.81%) |
Oct 09, 2002 | 8.577 | 9.263 | 8.577 | 9.076 | 3,193,887 | +0.68(+8.07%) |
Oct 08, 2002 | 7.736 | 8.476 | 7.736 | 8.398 | 2,349,783 | +0.57(+7.26%) |
Oct 07, 2002 | 7.977 | 8.242 | 7.783 | 7.829 | 2,776,841 | -0.18(-2.24%) |
Oct 04, 2002 | 8.351 | 8.351 | 7.884 | 8.009 | 3,314,290 | -0.35(-4.19%) |
Oct 03, 2002 | 8.414 | 8.725 | 8.188 | 8.359 | 1,850,072 | +0.01(+0.09%) |
Oct 02, 2002 | 8.445 | 8.609 | 8.211 | 8.351 | 3,279,761 | -0.45(-5.13%) |
Oct 01, 2002 | 8.554 | 8.905 | 8.235 | 8.803 | 2,431,035 | +0.04(+0.44%) |
Sep 30, 2002 | 8.570 | 9.060 | 8.383 | 8.764 | 2,250,816 | -0.20(-2.26%) |
Sep 27, 2002 | 9.107 | 9.232 | 8.959 | 8.967 | 3,021,498 | -0.51(-5.42%) |
Sep 26, 2002 | 9.902 | 9.995 | 9.364 | 9.481 | 1,206,340 | -0.34(-3.49%) |
Sep 25, 2002 | 10.10 | 10.10 | 9.271 | 9.824 | 2,383,798 | -0.26(-2.63%) |
Sep 24, 2002 | 9.699 | 10.36 | 9.629 | 10.09 | 2,447,979 | +0.19(+1.97%) |
Sep 23, 2002 | 9.894 | 9.987 | 9.613 | 9.894 | 1,742,633 | -0.55(-5.22%) |
Sep 20, 2002 | 10.67 | 10.83 | 10.13 | 10.44 | 2,340,412 | +0.41(+4.04%) |
Sep 19, 2002 | 10.13 | 10.32 | 9.987 | 10.03 | 2,739,873 | -1.01(-9.17%) |
Sep 18, 2002 | 10.52 | 11.05 | 10.42 | 11.05 | 2,048,005 | +0.02(+0.21%) |
Sep 17, 2002 | 11.23 | 11.29 | 10.75 | 11.02 | 1,680,635 | +0.10(+0.93%) |
Sep 16, 2002 | 11.41 | 11.45 | 10.83 | 10.92 | 2,295,743 | -0.98(-8.25%) |
Sep 13, 2002 | 11.68 | 11.97 | 11.52 | 11.90 | 1,673,575 | -0.56(-4.50%) |
Sep 12, 2002 | 12.61 | 12.74 | 12.44 | 12.46 | 1,117,514 | -0.66(-5.04%) |
Sep 11, 2002 | 12.83 | 13.30 | 12.83 | 13.13 | 1,383,992 | +0.41(+3.18%) |
Sep 10, 2002 | 12.68 | 12.72 | 12.45 | 12.72 | 1,723,379 | -0.29(-2.22%) |
Sep 09, 2002 | 12.64 | 13.03 | 12.43 | 13.01 | 1,696,423 | +0.03(+0.24%) |
Sep 06, 2002 | 13.20 | 13.20 | 12.79 | 12.98 | 51,344 | -0.14(-1.07%) |
Sep 05, 2002 | 13.32 | 13.66 | 12.85 | 13.12 | 1,123,161 | -0.98(-6.96%) |
Sep 04, 2002 | 13.80 | 14.17 | 13.64 | 14.10 | 1,061,933 | +0.31(+2.26%) |
Sep 03, 2002 | 13.81 | 14.01 | 13.63 | 13.79 | 1,200,692 | -1.21(-8.05%) |
Aug 30, 2002 | 14.82 | 15.27 | 14.69 | 15.00 | 671,843 | -0.40(-2.58%) |
Aug 29, 2002 | 14.62 | 15.58 | 14.62 | 15.39 | 1,242,024 | +0.58(+3.94%) |
Aug 28, 2002 | 15.29 | 15.29 | 14.62 | 14.81 | 746,292 | -0.77(-4.95%) |
Aug 27, 2002 | 16.28 | 16.33 | 15.57 | 15.58 | 2,074,961 | -0.03(-0.20%) |
Aug 26, 2002 | 15.90 | 16.09 | 15.43 | 15.61 | 1,316,730 | +0.09(+0.60%) |
Aug 23, 2002 | 16.27 | 16.30 | 15.52 | 15.52 | 847,313 | -1.18(-7.09%) |
Aug 22, 2002 | 16.69 | 16.82 | 16.55 | 16.70 | 1,497,335 | +0.37(+2.29%) |
Aug 21, 2002 | 16.19 | 16.38 | 15.97 | 16.33 | 1,174,506 | +0.87(+5.64%) |
Aug 20, 2002 | 15.69 | 15.80 | 15.27 | 15.46 | 705,730 | +0.65(+4.42%) |
Aug 16, 2002 | 14.53 | 14.88 | 14.33 | 14.80 | 1,159,616 | +0.26(+1.82%) |
Aug 15, 2002 | 14.82 | 14.91 | 14.44 | 14.54 | 1,447,402 | -0.19(-1.27%) |
Aug 14, 2002 | 14.30 | 14.80 | 14.12 | 14.72 | 1,236,505 | +0.44(+3.11%) |
Aug 13, 2002 | 14.41 | 15.00 | 14.23 | 14.28 | 926,255 | -0.29(-1.98%) |
Aug 12, 2002 | 14.33 | 14.58 | 14.23 | 14.57 | 1,232,269 | +0.93(+6.86%) |
Aug 07, 2002 | 13.98 | 14.02 | 13.00 | 13.63 | 1,214,811 | +0.04(+0.29%) |
Aug 06, 2002 | 13.05 | 13.77 | 13.05 | 13.59 | 1,690,647 | +0.87(+6.86%) |
Aug 05, 2002 | 13.49 | 13.49 | 12.53 | 12.72 | 860,149 | -1.07(-7.74%) |
Aug 02, 2002 | 14.28 | 14.28 | 13.37 | 13.79 | 1,232,525 | -0.39(-2.75%) |