Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.42 | 15.51 | 14.85 | 14.91 | 1,419,305 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.19 | 14.48 | 15.07 | 1,281,353 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.69 | 13.88 | 14.46 | 1,682,505 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.15 | 14.51 | 14.61 | 1,237,208 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,282 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.38 | 13.87 | 13.95 | 2,549,103 | +0.09(+0.62%) |
Oct 23, 2002 | 13.25 | 13.86 | 13.06 | 13.86 | 3,636,425 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,539,409 | -1.16(-7.80%) |
Oct 21, 2002 | 13.89 | 15.03 | 13.79 | 14.88 | 2,647,146 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.15 | 14.14 | 5,438,789 | +1.01(+7.72%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,236,918 | +2.69(+25.75%) |
Oct 16, 2002 | 10.74 | 10.87 | 10.36 | 10.44 | 1,546,991 | -0.87(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.20 | 11.31 | 2,078,268 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.64 | 1,154,565 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.67 | 1,645,547 | +0.88(+9.00%) |
Oct 10, 2002 | 8.922 | 9.842 | 8.852 | 9.787 | 2,110,992 | +0.71(+7.81%) |
Oct 09, 2002 | 8.580 | 9.265 | 8.580 | 9.078 | 3,193,052 | +0.68(+8.07%) |
Oct 08, 2002 | 7.738 | 8.478 | 7.738 | 8.400 | 2,349,169 | +0.57(+7.26%) |
Oct 07, 2002 | 7.980 | 8.245 | 7.785 | 7.832 | 2,776,115 | -0.18(-2.24%) |
Oct 04, 2002 | 8.354 | 8.354 | 7.886 | 8.011 | 3,313,424 | -0.35(-4.19%) |
Oct 03, 2002 | 8.416 | 8.728 | 8.190 | 8.361 | 1,849,588 | +0.01(+0.09%) |
Oct 02, 2002 | 8.447 | 8.611 | 8.213 | 8.354 | 3,278,903 | -0.45(-5.13%) |
Oct 01, 2002 | 8.556 | 8.907 | 8.237 | 8.806 | 2,430,400 | +0.04(+0.44%) |
Sep 30, 2002 | 8.572 | 9.063 | 8.385 | 8.767 | 2,250,228 | -0.20(-2.26%) |
Sep 27, 2002 | 9.109 | 9.234 | 8.961 | 8.969 | 3,020,708 | -0.51(-5.42%) |
Sep 26, 2002 | 9.904 | 9.998 | 9.367 | 9.484 | 1,206,024 | -0.34(-3.49%) |
Sep 25, 2002 | 10.10 | 10.10 | 9.273 | 9.826 | 2,383,175 | -0.26(-2.63%) |
Sep 24, 2002 | 9.702 | 10.36 | 9.632 | 10.09 | 2,447,339 | +0.19(+1.97%) |
Sep 23, 2002 | 9.897 | 9.990 | 9.616 | 9.897 | 1,742,178 | -0.55(-5.22%) |
Sep 20, 2002 | 10.68 | 10.83 | 10.13 | 10.44 | 2,339,801 | +0.41(+4.04%) |
Sep 19, 2002 | 10.13 | 10.33 | 9.990 | 10.04 | 2,739,157 | -1.01(-9.17%) |
Sep 18, 2002 | 10.52 | 11.05 | 10.42 | 11.05 | 2,047,470 | +0.02(+0.21%) |
Sep 17, 2002 | 11.23 | 11.29 | 10.75 | 11.03 | 1,680,196 | +0.10(+0.93%) |
Sep 16, 2002 | 11.41 | 11.46 | 10.83 | 10.93 | 2,295,143 | -0.98(-8.25%) |
Sep 13, 2002 | 11.68 | 11.98 | 11.53 | 11.91 | 1,673,138 | -0.56(-4.50%) |
Sep 12, 2002 | 12.61 | 12.74 | 12.44 | 12.47 | 1,117,221 | -0.66(-5.04%) |
Sep 11, 2002 | 12.83 | 13.30 | 12.83 | 13.13 | 1,383,630 | +0.41(+3.18%) |
Sep 10, 2002 | 12.68 | 12.73 | 12.45 | 12.73 | 1,722,929 | -0.29(-2.22%) |
Sep 09, 2002 | 12.65 | 13.04 | 12.43 | 13.01 | 1,695,980 | +0.03(+0.24%) |
Sep 06, 2002 | 13.21 | 13.21 | 12.80 | 12.98 | 51,331 | -0.14(-1.07%) |
Sep 05, 2002 | 13.33 | 13.67 | 12.86 | 13.12 | 1,122,868 | -0.98(-6.96%) |
Sep 04, 2002 | 13.80 | 14.17 | 13.64 | 14.10 | 1,061,656 | +0.31(+2.26%) |
Sep 03, 2002 | 13.82 | 14.01 | 13.64 | 13.79 | 1,200,378 | -1.21(-8.05%) |
Aug 30, 2002 | 14.82 | 15.27 | 14.69 | 15.00 | 671,667 | -0.40(-2.58%) |
Aug 29, 2002 | 14.63 | 15.59 | 14.63 | 15.40 | 1,241,699 | +0.58(+3.95%) |
Aug 28, 2002 | 15.30 | 15.30 | 14.63 | 14.81 | 746,097 | -0.77(-4.95%) |
Aug 27, 2002 | 16.29 | 16.33 | 15.58 | 15.59 | 2,074,419 | -0.03(-0.20%) |
Aug 26, 2002 | 15.90 | 16.09 | 15.44 | 15.62 | 1,316,386 | +0.09(+0.60%) |
Aug 23, 2002 | 16.27 | 16.30 | 15.52 | 15.52 | 847,091 | -1.18(-7.09%) |
Aug 22, 2002 | 16.69 | 16.82 | 16.56 | 16.71 | 1,496,943 | +0.37(+2.29%) |
Aug 21, 2002 | 16.19 | 16.38 | 15.97 | 16.33 | 1,174,199 | +0.87(+5.65%) |
Aug 20, 2002 | 15.69 | 15.80 | 15.27 | 15.46 | 705,546 | +0.65(+4.42%) |
Aug 16, 2002 | 14.53 | 14.88 | 14.34 | 14.81 | 1,159,313 | +0.26(+1.82%) |
Aug 15, 2002 | 14.82 | 14.91 | 14.44 | 14.54 | 1,447,024 | -0.19(-1.27%) |
Aug 14, 2002 | 14.30 | 14.81 | 14.12 | 14.73 | 1,236,181 | +0.44(+3.11%) |
Aug 13, 2002 | 14.42 | 15.00 | 14.24 | 14.28 | 926,013 | -0.29(-1.98%) |
Aug 12, 2002 | 14.33 | 14.59 | 14.23 | 14.57 | 1,231,947 | +0.94(+6.86%) |
Aug 07, 2002 | 13.99 | 14.03 | 13.01 | 13.64 | 1,214,494 | +0.04(+0.29%) |
Aug 06, 2002 | 13.05 | 13.78 | 13.05 | 13.60 | 1,690,205 | +0.87(+6.86%) |
Aug 05, 2002 | 13.49 | 13.49 | 12.54 | 12.73 | 859,924 | -1.07(-7.74%) |
Aug 02, 2002 | 14.28 | 14.28 | 13.37 | 13.79 | 1,232,203 | -0.39(-2.75%) |