Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.760 | 9.790 | 9.400 | 9.650 | 80,867 | +0.10(+1.05%) |
Oct 30, 2002 | 9.550 | 9.600 | 9.210 | 9.550 | 75,432 | -0.04(-0.41%) |
Oct 29, 2002 | 9.340 | 9.590 | 9.170 | 9.589 | 92,366 | +0.25(+2.67%) |
Oct 28, 2002 | 9.300 | 9.400 | 9.180 | 9.340 | 78,847 | -0.03(-0.32%) |
Oct 25, 2002 | 9.340 | 9.400 | 9.050 | 9.370 | 53,700 | +0.18(+1.96%) |
Oct 24, 2002 | 9.300 | 9.440 | 9.140 | 9.190 | 85,300 | -0.09(-0.97%) |
Oct 23, 2002 | 9.450 | 9.650 | 9.160 | 9.280 | 121,200 | -0.17(-1.80%) |
Oct 22, 2002 | 9.030 | 9.600 | 8.900 | 9.450 | 540,000 | +0.47(+5.23%) |
Oct 21, 2002 | 9.100 | 9.160 | 8.850 | 8.980 | 258,100 | +0.05(+0.56%) |
Oct 18, 2002 | 9.330 | 9.359 | 8.610 | 8.930 | 221,081 | -0.23(-2.51%) |
Oct 17, 2002 | 9.580 | 9.600 | 8.200 | 9.160 | 608,337 | -0.17(-1.82%) |
Oct 16, 2002 | 9.460 | 9.660 | 9.060 | 9.330 | 216,514 | -0.16(-1.69%) |
Oct 15, 2002 | 9.720 | 9.800 | 9.400 | 9.490 | 259,200 | +0.12(+1.28%) |
Oct 14, 2002 | 9.560 | 9.800 | 9.300 | 9.370 | 92,000 | -0.43(-4.39%) |
Oct 11, 2002 | 10.00 | 10.24 | 9.600 | 9.800 | 480,425 | -0.20(-2.00%) |
Oct 10, 2002 | 10.60 | 10.79 | 9.550 | 10.00 | 451,200 | -0.58(-5.48%) |
Oct 09, 2002 | 10.42 | 10.65 | 10.33 | 10.58 | 234,050 | -0.02(-0.19%) |
Oct 08, 2002 | 10.56 | 10.60 | 10.05 | 10.60 | 342,200 | -0.04(-0.38%) |
Oct 07, 2002 | 10.40 | 10.96 | 10.25 | 10.64 | 111,600 | -0.18(-1.66%) |
Oct 04, 2002 | 10.63 | 11.00 | 10.55 | 10.82 | 42,900 | +0.28(+2.65%) |
Oct 03, 2002 | 10.72 | 11.03 | 10.50 | 10.54 | 67,188 | -0.22(-2.04%) |
Oct 02, 2002 | 11.15 | 11.41 | 10.73 | 10.76 | 160,600 | -0.56(-4.95%) |
Oct 01, 2002 | 11.46 | 11.46 | 11.10 | 11.32 | 71,649 | -0.18(-1.57%) |
Sep 30, 2002 | 10.90 | 11.63 | 10.87 | 11.50 | 208,300 | +0.33(+2.95%) |
Sep 27, 2002 | 11.35 | 11.75 | 10.85 | 11.17 | 140,700 | -0.32(-2.79%) |
Sep 26, 2002 | 11.30 | 11.70 | 11.13 | 11.49 | 230,300 | +0.43(+3.88%) |
Sep 25, 2002 | 11.00 | 11.24 | 10.81 | 11.06 | 78,900 | +0.06(+0.55%) |
Sep 24, 2002 | 10.80 | 11.05 | 10.79 | 11.00 | 91,250 | +0.02(+0.18%) |
Sep 23, 2002 | 11.06 | 11.13 | 10.75 | 10.98 | 79,884 | +0.08(+0.73%) |
Sep 20, 2002 | 10.75 | 10.93 | 10.75 | 10.90 | 81,300 | +0.10(+0.93%) |
Sep 19, 2002 | 10.72 | 10.92 | 10.58 | 10.80 | 185,500 | +0.03(+0.28%) |
Sep 18, 2002 | 10.55 | 10.94 | 10.55 | 10.77 | 133,900 | +0.01(+0.09%) |
Sep 17, 2002 | 10.65 | 10.94 | 10.40 | 10.76 | 147,000 | +0.21(+1.98%) |
Sep 16, 2002 | 10.40 | 10.68 | 10.37 | 10.55 | 152,498 | +0.19(+1.83%) |
Sep 13, 2002 | 11.21 | 11.22 | 9.870 | 10.36 | 456,710 | -0.94(-8.30%) |
Sep 12, 2002 | 11.46 | 11.50 | 11.24 | 11.30 | 97,602 | -0.20(-1.74%) |
Sep 11, 2002 | 11.49 | 11.65 | 11.42 | 11.50 | 69,850 | +0.12(+1.05%) |
Sep 10, 2002 | 11.49 | 11.67 | 11.38 | 11.38 | 6,740,000 | -0.17(-1.47%) |
Sep 09, 2002 | 11.55 | 11.77 | 11.37 | 11.55 | 115,000 | +0.10(+0.87%) |
Sep 06, 2002 | 11.50 | 11.74 | 11.21 | 11.45 | 123,302 | -0.14(-1.21%) |
Sep 05, 2002 | 11.74 | 11.75 | 11.52 | 11.59 | 69,800 | -0.08(-0.69%) |
Sep 04, 2002 | 11.52 | 11.97 | 11.52 | 11.67 | 198,200 | -0.20(-1.68%) |
Sep 03, 2002 | 12.05 | 12.05 | 11.65 | 11.87 | 147,500 | -0.09(-0.75%) |
Aug 30, 2002 | 12.17 | 12.17 | 11.51 | 11.96 | 79,650 | -0.04(-0.33%) |
Aug 29, 2002 | 11.75 | 12.10 | 11.75 | 12.00 | 67,704 | +0.00(+0.00%) |
Aug 28, 2002 | 12.30 | 12.37 | 11.75 | 12.00 | 134,700 | -0.27(-2.20%) |
Aug 27, 2002 | 12.53 | 12.55 | 12.16 | 12.27 | 87,750 | +0.01(+0.08%) |
Aug 26, 2002 | 12.35 | 12.40 | 12.02 | 12.26 | 4,850,000 | +0.16(+1.32%) |
Aug 23, 2002 | 12.49 | 12.54 | 12.02 | 12.10 | 75,960 | -0.25(-2.02%) |
Aug 22, 2002 | 12.36 | 12.51 | 12.33 | 12.35 | 83,200 | -0.18(-1.44%) |
Aug 21, 2002 | 12.55 | 12.70 | 12.38 | 12.53 | 162,789 | +0.13(+1.05%) |
Aug 20, 2002 | 12.50 | 12.60 | 12.31 | 12.40 | 162,629 | -0.10(-0.80%) |
Aug 16, 2002 | 12.59 | 12.78 | 12.48 | 12.50 | 8,520,000 | -0.04(-0.32%) |
Aug 15, 2002 | 12.42 | 12.55 | 12.33 | 12.54 | 69,497 | +0.17(+1.37%) |
Aug 14, 2002 | 12.10 | 12.49 | 12.10 | 12.37 | 65,549 | +0.19(+1.56%) |
Aug 13, 2002 | 12.26 | 12.47 | 12.12 | 12.18 | 73,210 | -0.32(-2.55%) |
Aug 12, 2002 | 12.37 | 12.50 | 12.25 | 12.50 | 3,090,000 | -0.05(-0.41%) |
Aug 07, 2002 | 12.65 | 12.65 | 12.30 | 12.55 | 73,974 | +0.16(+1.28%) |
Aug 06, 2002 | 12.00 | 12.59 | 12.00 | 12.39 | 167,500 | +0.45(+3.75%) |
Aug 05, 2002 | 12.25 | 12.45 | 11.91 | 11.94 | 51,683 | +0.04(+0.36%) |
Aug 02, 2002 | 12.81 | 12.88 | 11.90 | 11.90 | 105,778 | -0.81(-6.37%) |