Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.62 | 15.70 | 15.04 | 15.10 | 1,401,714 | -0.16(-1.03%) |
Oct 30, 2002 | 14.68 | 15.38 | 14.66 | 15.26 | 1,265,471 | +0.62(+4.26%) |
Oct 29, 2002 | 14.82 | 14.87 | 14.05 | 14.64 | 1,661,652 | -0.16(-1.07%) |
Oct 28, 2002 | 15.33 | 15.34 | 14.69 | 14.79 | 1,221,874 | -0.43(-2.85%) |
Oct 25, 2002 | 14.58 | 15.30 | 14.58 | 15.23 | 1,324,658 | +1.10(+7.82%) |
Oct 24, 2002 | 14.25 | 14.56 | 14.04 | 14.12 | 2,517,509 | +0.09(+0.62%) |
Oct 23, 2002 | 13.41 | 14.04 | 13.22 | 14.04 | 3,591,354 | +0.14(+1.02%) |
Oct 22, 2002 | 14.12 | 14.44 | 13.62 | 13.89 | 3,495,540 | -1.18(-7.80%) |
Oct 21, 2002 | 14.06 | 15.22 | 13.96 | 15.07 | 2,614,336 | +0.75(+5.23%) |
Oct 18, 2002 | 13.60 | 14.32 | 13.31 | 14.32 | 5,371,379 | +1.03(+7.72%) |
Oct 17, 2002 | 13.26 | 13.40 | 12.90 | 13.30 | 7,147,222 | +2.72(+25.75%) |
Oct 16, 2002 | 10.87 | 11.01 | 10.49 | 10.57 | 1,527,817 | -0.88(-7.65%) |
Oct 15, 2002 | 11.72 | 11.72 | 11.34 | 11.45 | 2,052,510 | +0.68(+6.30%) |
Oct 14, 2002 | 10.55 | 10.89 | 10.55 | 10.77 | 1,140,255 | -0.03(-0.29%) |
Oct 11, 2002 | 10.57 | 11.00 | 10.51 | 10.80 | 1,625,152 | +0.89(+9.00%) |
Oct 10, 2002 | 9.034 | 9.966 | 8.963 | 9.910 | 2,084,828 | +0.72(+7.81%) |
Oct 09, 2002 | 8.687 | 9.382 | 8.687 | 9.192 | 3,153,477 | +0.69(+8.07%) |
Oct 08, 2002 | 7.835 | 8.585 | 7.835 | 8.506 | 2,320,052 | +0.58(+7.26%) |
Oct 07, 2002 | 8.080 | 8.348 | 7.882 | 7.930 | 2,741,707 | -0.18(-2.24%) |
Oct 04, 2002 | 8.458 | 8.458 | 7.985 | 8.111 | 3,272,356 | -0.36(-4.19%) |
Oct 03, 2002 | 8.522 | 8.837 | 8.293 | 8.466 | 1,826,664 | +0.01(+0.09%) |
Oct 02, 2002 | 8.553 | 8.719 | 8.316 | 8.458 | 3,238,264 | -0.46(-5.13%) |
Oct 01, 2002 | 8.664 | 9.019 | 8.340 | 8.916 | 2,400,277 | +0.04(+0.44%) |
Sep 30, 2002 | 8.679 | 9.176 | 8.490 | 8.877 | 2,222,338 | -0.21(-2.26%) |
Sep 27, 2002 | 9.224 | 9.350 | 9.074 | 9.082 | 2,983,268 | -0.52(-5.42%) |
Sep 26, 2002 | 10.03 | 10.12 | 9.484 | 9.603 | 1,191,077 | -0.35(-3.49%) |
Sep 25, 2002 | 10.23 | 10.23 | 9.389 | 9.950 | 2,353,638 | -0.27(-2.63%) |
Sep 24, 2002 | 9.823 | 10.49 | 9.752 | 10.22 | 2,417,006 | +0.20(+1.97%) |
Sep 23, 2002 | 10.02 | 10.12 | 9.737 | 10.02 | 1,720,585 | -0.55(-5.22%) |
Sep 20, 2002 | 10.81 | 10.97 | 10.26 | 10.57 | 2,310,800 | +0.41(+4.04%) |
Sep 19, 2002 | 10.26 | 10.45 | 10.12 | 10.16 | 2,705,207 | -1.03(-9.17%) |
Sep 18, 2002 | 10.65 | 11.19 | 10.55 | 11.19 | 2,022,093 | +0.02(+0.21%) |
Sep 17, 2002 | 11.37 | 11.43 | 10.89 | 11.16 | 1,659,371 | +0.10(+0.93%) |
Sep 16, 2002 | 11.55 | 11.60 | 10.97 | 11.06 | 2,266,696 | -0.99(-8.25%) |
Sep 13, 2002 | 11.83 | 12.13 | 11.67 | 12.06 | 1,652,400 | -0.57(-4.50%) |
Sep 12, 2002 | 12.77 | 12.90 | 12.60 | 12.62 | 1,103,374 | -0.67(-5.04%) |
Sep 11, 2002 | 13.00 | 13.47 | 13.00 | 13.30 | 1,366,481 | +0.41(+3.18%) |
Sep 10, 2002 | 12.84 | 12.88 | 12.61 | 12.88 | 1,701,574 | -0.29(-2.22%) |
Sep 09, 2002 | 12.81 | 13.20 | 12.59 | 13.18 | 1,674,959 | +0.03(+0.24%) |
Sep 06, 2002 | 13.37 | 13.37 | 12.96 | 13.15 | 50,694 | -0.14(-1.07%) |
Sep 05, 2002 | 13.49 | 13.84 | 13.02 | 13.29 | 1,108,951 | -0.99(-6.96%) |
Sep 04, 2002 | 13.97 | 14.35 | 13.82 | 14.28 | 1,048,497 | +0.32(+2.26%) |
Sep 03, 2002 | 13.99 | 14.19 | 13.81 | 13.97 | 1,185,500 | -1.22(-8.05%) |
Aug 30, 2002 | 15.01 | 15.47 | 14.87 | 15.19 | 663,342 | -0.40(-2.58%) |
Aug 29, 2002 | 14.81 | 15.78 | 14.81 | 15.59 | 1,226,309 | +0.59(+3.95%) |
Aug 28, 2002 | 15.49 | 15.49 | 14.81 | 15.00 | 736,850 | -0.78(-4.95%) |
Aug 27, 2002 | 16.49 | 16.54 | 15.77 | 15.78 | 2,048,708 | -0.03(-0.20%) |
Aug 26, 2002 | 16.10 | 16.29 | 15.63 | 15.81 | 1,300,071 | +0.09(+0.60%) |
Aug 23, 2002 | 16.48 | 16.51 | 15.72 | 15.72 | 836,592 | -1.20(-7.09%) |
Aug 22, 2002 | 16.90 | 17.04 | 16.77 | 16.92 | 1,478,390 | +0.38(+2.29%) |
Aug 21, 2002 | 16.40 | 16.59 | 16.18 | 16.54 | 1,159,646 | +0.88(+5.65%) |
Aug 20, 2002 | 15.89 | 16.00 | 15.47 | 15.65 | 696,801 | +0.66(+4.42%) |
Aug 16, 2002 | 14.72 | 15.07 | 14.52 | 14.99 | 1,144,944 | +0.27(+1.82%) |
Aug 15, 2002 | 15.01 | 15.10 | 14.62 | 14.72 | 1,429,089 | -0.19(-1.27%) |
Aug 14, 2002 | 14.48 | 14.99 | 14.30 | 14.91 | 1,220,860 | +0.45(+3.11%) |
Aug 13, 2002 | 14.60 | 15.19 | 14.42 | 14.46 | 914,536 | -0.29(-1.98%) |
Aug 12, 2002 | 14.51 | 14.77 | 14.41 | 14.75 | 1,216,677 | +0.95(+6.86%) |
Aug 07, 2002 | 14.16 | 14.20 | 13.17 | 13.81 | 1,199,441 | +0.04(+0.29%) |
Aug 06, 2002 | 13.22 | 13.95 | 13.22 | 13.77 | 1,669,256 | +0.88(+6.86%) |
Aug 05, 2002 | 13.66 | 13.66 | 12.70 | 12.88 | 849,266 | -1.08(-7.74%) |
Aug 02, 2002 | 14.46 | 14.46 | 13.54 | 13.97 | 1,216,931 | -0.39(-2.75%) |