Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.31 | 10.31 | 8.684 | 8.847 | 1,191,343 | -2.08(-19.06%) |
Oct 30, 2002 | 10.95 | 10.95 | 10.65 | 10.93 | 116,703 | -0.02(-0.19%) |
Oct 29, 2002 | 11.13 | 11.37 | 10.89 | 10.95 | 101,557 | -0.14(-1.29%) |
Oct 28, 2002 | 11.46 | 11.63 | 11.10 | 11.10 | 109,673 | -0.35(-3.10%) |
Oct 25, 2002 | 10.53 | 11.63 | 10.53 | 11.45 | 193,680 | +0.93(+8.86%) |
Oct 24, 2002 | 9.957 | 10.67 | 9.957 | 10.52 | 193,474 | +0.55(+5.57%) |
Oct 23, 2002 | 9.950 | 10.30 | 9.864 | 9.964 | 114,829 | +0.01(+0.07%) |
Oct 22, 2002 | 10.06 | 10.11 | 9.779 | 9.957 | 109,392 | -0.14(-1.41%) |
Oct 21, 2002 | 10.14 | 10.18 | 9.978 | 10.10 | 113,750 | +0.02(+0.21%) |
Oct 18, 2002 | 9.957 | 10.16 | 9.900 | 10.08 | 143,026 | +0.13(+1.29%) |
Oct 17, 2002 | 10.33 | 10.49 | 9.822 | 9.950 | 94,065 | -0.43(-4.11%) |
Oct 16, 2002 | 10.59 | 10.61 | 10.22 | 10.38 | 153,401 | -0.20(-1.89%) |
Oct 15, 2002 | 10.06 | 10.64 | 10.06 | 10.58 | 251,264 | +0.68(+6.90%) |
Oct 14, 2002 | 9.765 | 10.11 | 9.765 | 9.893 | 308,631 | +0.13(+1.30%) |
Oct 11, 2002 | 9.267 | 10.06 | 9.153 | 9.766 | 163,947 | +0.52(+5.63%) |
Oct 10, 2002 | 9.100 | 9.537 | 9.083 | 9.246 | 89,707 | +0.13(+1.39%) |
Oct 09, 2002 | 9.480 | 9.551 | 9.118 | 9.119 | 209,724 | -0.54(-5.59%) |
Oct 08, 2002 | 10.34 | 10.41 | 9.359 | 9.659 | 244,135 | -0.63(-6.08%) |
Oct 07, 2002 | 10.25 | 10.51 | 10.22 | 10.28 | 121,201 | +0.00(+0.00%) |
Oct 04, 2002 | 10.70 | 10.70 | 9.985 | 10.28 | 8,591,070 | -0.43(-3.98%) |
Oct 03, 2002 | 10.70 | 10.77 | 10.61 | 10.71 | 62,148 | -0.04(-0.40%) |
Oct 02, 2002 | 10.33 | 10.84 | 10.16 | 10.75 | 106,861 | +0.42(+4.06%) |
Oct 01, 2002 | 10.79 | 10.82 | 10.33 | 10.33 | 222,158 | -0.47(-4.35%) |
Sep 30, 2002 | 11.09 | 11.30 | 10.34 | 10.80 | 223,845 | -0.15(-1.36%) |
Sep 27, 2002 | 11.37 | 11.53 | 10.93 | 10.95 | 100,533 | -0.41(-3.63%) |
Sep 26, 2002 | 11.30 | 11.37 | 11.14 | 11.37 | 74,521 | +0.02(+0.14%) |
Sep 25, 2002 | 11.06 | 11.37 | 10.87 | 11.35 | 96,315 | +0.34(+3.09%) |
Sep 24, 2002 | 11.26 | 11.38 | 10.99 | 11.01 | 108,046 | -0.30(-2.64%) |
Sep 23, 2002 | 10.80 | 11.38 | 10.80 | 11.31 | 171,932 | +0.28(+2.58%) |
Sep 20, 2002 | 11.61 | 11.70 | 10.90 | 11.02 | 159,307 | -0.31(-2.75%) |
Sep 19, 2002 | 11.55 | 11.62 | 11.12 | 11.34 | 83,379 | -0.21(-1.86%) |
Sep 18, 2002 | 11.41 | 11.91 | 11.36 | 11.55 | 158,463 | +0.13(+1.11%) |
Sep 17, 2002 | 12.09 | 12.09 | 11.42 | 11.42 | 195,724 | -0.64(-5.27%) |
Sep 16, 2002 | 12.17 | 12.27 | 11.84 | 12.06 | 157,338 | -0.12(-0.96%) |
Sep 13, 2002 | 12.45 | 12.55 | 11.91 | 12.18 | 162,478 | -0.18(-1.50%) |
Sep 12, 2002 | 12.70 | 12.85 | 12.18 | 12.36 | 184,937 | -0.51(-3.93%) |
Sep 11, 2002 | 12.80 | 13.21 | 12.80 | 12.87 | 27,418 | +0.06(+0.50%) |
Sep 10, 2002 | 12.82 | 13.03 | 12.45 | 12.80 | 80,286 | -0.01(-0.11%) |
Sep 09, 2002 | 13.15 | 13.15 | 12.72 | 12.82 | 6,116,392 | -0.31(-2.38%) |
Sep 06, 2002 | 12.47 | 13.33 | 12.37 | 13.13 | 165,039 | +0.60(+4.83%) |
Sep 05, 2002 | 12.74 | 12.80 | 12.52 | 12.52 | 73,115 | -0.33(-2.60%) |
Sep 04, 2002 | 12.55 | 12.98 | 12.53 | 12.86 | 296,708 | +0.34(+2.73%) |
Sep 03, 2002 | 13.38 | 13.38 | 12.52 | 12.52 | 220,704 | -0.97(-7.17%) |
Aug 30, 2002 | 13.58 | 13.63 | 13.41 | 13.48 | 63,132 | -0.01(-0.11%) |
Aug 29, 2002 | 13.47 | 13.80 | 13.36 | 13.50 | 205,140 | -0.18(-1.30%) |
Aug 28, 2002 | 13.60 | 13.80 | 13.51 | 13.68 | 285,712 | +0.09(+0.68%) |
Aug 27, 2002 | 14.00 | 14.00 | 13.56 | 13.58 | 177,164 | -0.42(-2.99%) |
Aug 26, 2002 | 13.83 | 14.00 | 13.66 | 14.00 | 104,020 | +0.15(+1.07%) |
Aug 23, 2002 | 14.15 | 14.15 | 13.85 | 13.85 | 114,396 | -0.21(-1.52%) |
Aug 22, 2002 | 14.08 | 14.22 | 13.53 | 14.07 | 76,630 | -0.16(-1.10%) |
Aug 21, 2002 | 14.00 | 14.22 | 13.69 | 14.22 | 140,466 | +0.25(+1.78%) |
Aug 20, 2002 | 13.63 | 14.05 | 13.34 | 13.98 | 117,687 | +0.49(+3.64%) |
Aug 16, 2002 | 12.69 | 13.48 | 12.69 | 13.48 | 63,551 | +0.62(+4.81%) |
Aug 15, 2002 | 12.48 | 13.02 | 12.45 | 12.87 | 108,267 | +0.49(+3.97%) |
Aug 14, 2002 | 12.41 | 12.52 | 12.18 | 12.37 | 145,527 | +0.07(+0.58%) |
Aug 13, 2002 | 12.93 | 12.94 | 12.17 | 12.30 | 208,800 | -0.65(-5.00%) |
Aug 12, 2002 | 13.31 | 13.31 | 12.17 | 12.95 | 264,298 | +1.62(+14.31%) |
Aug 07, 2002 | 11.46 | 11.49 | 11.02 | 11.33 | 101,096 | -0.05(-0.44%) |
Aug 06, 2002 | 11.12 | 11.66 | 10.95 | 11.38 | 135,826 | +0.49(+4.51%) |
Aug 05, 2002 | 10.81 | 11.17 | 10.78 | 10.89 | 196,427 | -0.01(-0.13%) |
Aug 02, 2002 | 11.27 | 11.57 | 10.81 | 10.90 | 202,754 | -0.45(-3.95%) |