Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.938 | 9.939 | 9.339 | 9.527 | 38,455,428 | -0.53(-5.28%) |
Oct 30, 2002 | 9.994 | 10.17 | 9.959 | 10.06 | 11,115,049 | +0.18(+1.78%) |
Oct 29, 2002 | 10.25 | 10.25 | 9.828 | 9.882 | 13,987,342 | -0.48(-4.66%) |
Oct 28, 2002 | 10.33 | 10.45 | 10.26 | 10.36 | 9,907,138 | +0.05(+0.48%) |
Oct 25, 2002 | 10.25 | 10.38 | 10.23 | 10.32 | 9,105,296 | -0.02(-0.16%) |
Oct 24, 2002 | 10.35 | 10.45 | 10.24 | 10.33 | 10,420,403 | +0.05(+0.48%) |
Oct 23, 2002 | 10.06 | 10.28 | 9.942 | 10.28 | 11,959,841 | +0.18(+1.74%) |
Oct 22, 2002 | 10.31 | 10.34 | 9.977 | 10.11 | 12,188,077 | -0.38(-3.60%) |
Oct 21, 2002 | 10.51 | 10.63 | 10.40 | 10.48 | 7,382,701 | -0.07(-0.63%) |
Oct 18, 2002 | 10.46 | 10.57 | 10.31 | 10.55 | 4,472,428 | +0.08(+0.81%) |
Oct 17, 2002 | 10.52 | 10.59 | 10.43 | 10.47 | 8,912,556 | +0.10(+0.95%) |
Oct 16, 2002 | 10.47 | 10.59 | 10.28 | 10.37 | 7,768,182 | -0.10(-0.98%) |
Oct 15, 2002 | 10.35 | 10.47 | 10.28 | 10.47 | 12,417,733 | +0.24(+2.31%) |
Oct 14, 2002 | 10.14 | 10.25 | 10.04 | 10.23 | 7,104,062 | +0.09(+0.93%) |
Oct 11, 2002 | 10.11 | 10.24 | 10.03 | 10.14 | 8,055,695 | +0.10(+0.95%) |
Oct 10, 2002 | 9.600 | 10.07 | 9.600 | 10.04 | 10,871,195 | +0.40(+4.16%) |
Oct 09, 2002 | 9.707 | 9.832 | 9.597 | 9.642 | 10,644,734 | -0.16(-1.65%) |
Oct 08, 2002 | 9.966 | 10.02 | 9.720 | 9.804 | 13,284,887 | -0.13(-1.28%) |
Oct 07, 2002 | 10.11 | 10.24 | 9.931 | 9.931 | 11,856,194 | -0.06(-0.56%) |
Oct 04, 2002 | 10.30 | 10.30 | 9.917 | 9.987 | 11,307,080 | -0.20(-1.99%) |
Oct 03, 2002 | 10.14 | 10.34 | 10.06 | 10.19 | 12,501,857 | +0.10(+1.03%) |
Oct 02, 2002 | 10.11 | 10.40 | 9.982 | 10.09 | 5,537,292 | -0.07(-0.71%) |
Oct 01, 2002 | 9.839 | 10.23 | 9.811 | 10.16 | 12,805,698 | +0.40(+4.13%) |
Sep 30, 2002 | 9.997 | 9.997 | 9.607 | 9.755 | 15,416,034 | -0.24(-2.42%) |
Sep 27, 2002 | 10.26 | 10.36 | 9.925 | 9.997 | 9,518,818 | -0.31(-3.05%) |
Sep 26, 2002 | 10.02 | 10.32 | 10.02 | 10.31 | 10,853,448 | +0.43(+4.32%) |
Sep 25, 2002 | 9.679 | 9.903 | 9.621 | 9.884 | 9,898,975 | +0.21(+2.14%) |
Sep 24, 2002 | 9.769 | 9.813 | 9.652 | 9.677 | 10,336,634 | -0.14(-1.42%) |
Sep 23, 2002 | 9.867 | 9.973 | 9.717 | 9.817 | 9,020,462 | -0.12(-1.22%) |
Sep 20, 2002 | 9.959 | 10.00 | 9.862 | 9.938 | 13,628,128 | +0.09(+0.89%) |
Sep 19, 2002 | 9.959 | 10.09 | 9.835 | 9.851 | 7,221,197 | -0.18(-1.84%) |
Sep 18, 2002 | 10.05 | 10.18 | 9.903 | 10.04 | 7,762,857 | -0.02(-0.18%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.987 | 10.05 | 11,361,743 | -0.37(-3.55%) |
Sep 16, 2002 | 10.28 | 10.44 | 10.23 | 10.42 | 7,271,600 | +0.11(+1.11%) |
Sep 13, 2002 | 10.14 | 10.34 | 10.11 | 10.31 | 7,761,083 | +0.01(+0.10%) |
Sep 12, 2002 | 10.45 | 10.49 | 10.25 | 10.30 | 10,669,581 | -0.18(-1.69%) |
Sep 11, 2002 | 10.78 | 10.78 | 10.44 | 10.48 | 4,401,437 | -0.14(-1.31%) |
Sep 10, 2002 | 10.46 | 10.64 | 10.45 | 10.62 | 1,206,845 | +0.19(+1.85%) |
Sep 09, 2002 | 10.51 | 10.52 | 10.37 | 10.42 | 8,575,349 | -0.10(-0.94%) |
Sep 06, 2002 | 10.46 | 10.60 | 10.37 | 10.52 | 5,572,787 | +0.21(+2.06%) |
Sep 05, 2002 | 10.25 | 10.35 | 10.13 | 10.31 | 8,863,927 | -0.04(-0.39%) |
Sep 04, 2002 | 10.28 | 10.38 | 9.889 | 10.35 | 13,597,247 | +0.15(+1.49%) |
Sep 03, 2002 | 10.60 | 10.61 | 10.16 | 10.20 | 14,082,470 | -0.60(-5.52%) |
Aug 30, 2002 | 10.61 | 10.91 | 10.61 | 10.79 | 7,228,651 | +0.08(+0.74%) |
Aug 29, 2002 | 10.74 | 10.81 | 10.60 | 10.72 | 6,602,156 | -0.13(-1.21%) |
Aug 28, 2002 | 10.88 | 10.91 | 10.72 | 10.85 | 10,962,774 | -0.15(-1.41%) |
Aug 27, 2002 | 11.17 | 11.27 | 10.98 | 11.00 | 8,968,993 | -0.14(-1.23%) |
Aug 26, 2002 | 10.99 | 11.19 | 10.92 | 11.14 | 8,918,235 | +0.09(+0.82%) |
Aug 23, 2002 | 10.99 | 11.12 | 10.91 | 11.05 | 7,704,290 | -0.04(-0.37%) |
Aug 22, 2002 | 10.86 | 11.13 | 10.81 | 11.09 | 8,349,597 | +0.26(+2.43%) |
Aug 21, 2002 | 10.65 | 10.87 | 10.54 | 10.83 | 11,166,517 | +0.21(+1.99%) |
Aug 20, 2002 | 10.70 | 10.78 | 10.43 | 10.61 | 13,011,927 | -0.22(-2.04%) |
Aug 16, 2002 | 10.83 | 10.90 | 10.77 | 10.84 | 7,986,124 | -0.13(-1.19%) |
Aug 15, 2002 | 10.88 | 11.06 | 10.85 | 10.97 | 10,530,439 | +0.06(+0.58%) |
Aug 14, 2002 | 10.70 | 10.92 | 10.57 | 10.90 | 11,567,616 | +0.30(+2.79%) |
Aug 13, 2002 | 10.57 | 10.78 | 10.48 | 10.61 | 10,095,619 | +0.04(+0.33%) |
Aug 12, 2002 | 10.53 | 10.65 | 10.38 | 10.57 | 7,463,631 | +0.44(+4.31%) |
Aug 07, 2002 | 10.06 | 10.20 | 9.882 | 10.14 | 8,527,430 | +0.19(+1.96%) |
Aug 06, 2002 | 9.734 | 10.11 | 9.700 | 9.941 | 11,628,313 | +0.35(+3.69%) |
Aug 05, 2002 | 9.973 | 10.12 | 9.522 | 9.587 | 11,425,279 | -0.39(-3.87%) |
Aug 02, 2002 | 10.00 | 10.13 | 9.842 | 9.973 | 13,099,245 | +0.04(+0.35%) |