Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.790 | 3.837 | 3.733 | 3.758 | 10,260,856 | +0.00(+0.11%) |
Oct 30, 2002 | 3.825 | 3.871 | 3.739 | 3.754 | 10,004,078 | -0.06(-1.61%) |
Oct 29, 2002 | 3.993 | 4.080 | 3.797 | 3.815 | 19,564,486 | -0.20(-4.90%) |
Oct 28, 2002 | 4.107 | 4.142 | 3.775 | 4.012 | 32,146,600 | -0.08(-2.06%) |
Oct 25, 2002 | 4.383 | 4.575 | 3.608 | 4.096 | 117,540,464 | -2.76(-40.30%) |
Oct 22, 2002 | 6.633 | 6.997 | 6.633 | 6.861 | 4,733,881 | +0.23(+3.45%) |
Oct 21, 2002 | 6.530 | 6.683 | 6.494 | 6.632 | 3,950,724 | +0.06(+0.92%) |
Oct 18, 2002 | 6.421 | 6.654 | 6.294 | 6.572 | 4,665,278 | +0.29(+4.65%) |
Oct 17, 2002 | 6.821 | 6.831 | 6.218 | 6.279 | 7,360,965 | -0.37(-5.54%) |
Oct 16, 2002 | 6.764 | 6.785 | 6.632 | 6.647 | 2,775,509 | -0.14(-2.02%) |
Oct 15, 2002 | 6.629 | 6.806 | 6.592 | 6.785 | 3,755,496 | +0.28(+4.33%) |
Oct 14, 2002 | 6.410 | 6.561 | 6.398 | 6.503 | 2,240,154 | +0.09(+1.44%) |
Oct 11, 2002 | 6.135 | 6.437 | 6.135 | 6.410 | 4,254,626 | +0.34(+5.66%) |
Oct 10, 2002 | 6.161 | 6.221 | 6.010 | 6.067 | 5,585,319 | +0.09(+1.48%) |
Oct 09, 2002 | 6.213 | 6.213 | 5.939 | 5.979 | 5,608,721 | -0.35(-5.58%) |
Oct 08, 2002 | 6.057 | 6.405 | 6.041 | 6.332 | 5,629,878 | +0.30(+5.02%) |
Oct 07, 2002 | 6.488 | 6.523 | 6.010 | 6.030 | 5,411,890 | -0.44(-6.74%) |
Oct 04, 2002 | 7.207 | 7.207 | 6.386 | 6.466 | 10,310,224 | -0.74(-10.27%) |
Oct 03, 2002 | 7.497 | 7.611 | 7.204 | 7.206 | 2,899,890 | -0.25(-3.41%) |
Oct 02, 2002 | 7.639 | 7.714 | 7.461 | 7.461 | 2,450,128 | -0.18(-2.37%) |
Oct 01, 2002 | 7.435 | 7.667 | 7.346 | 7.642 | 2,750,504 | +0.28(+3.87%) |
Sep 30, 2002 | 7.435 | 7.486 | 7.195 | 7.357 | 3,157,630 | -0.13(-1.68%) |
Sep 27, 2002 | 7.617 | 7.773 | 7.441 | 7.482 | 2,491,162 | -0.20(-2.62%) |
Sep 26, 2002 | 7.518 | 7.753 | 7.468 | 7.684 | 4,579,365 | +0.28(+3.79%) |
Sep 25, 2002 | 7.487 | 7.517 | 7.341 | 7.403 | 3,117,558 | -0.04(-0.49%) |
Sep 24, 2002 | 7.652 | 7.663 | 7.422 | 7.440 | 3,050,559 | -0.21(-2.76%) |
Sep 23, 2002 | 7.549 | 7.683 | 7.529 | 7.651 | 2,651,447 | +0.08(+1.11%) |
Sep 20, 2002 | 7.832 | 7.886 | 7.503 | 7.567 | 3,742,353 | -0.26(-3.37%) |
Sep 19, 2002 | 7.939 | 7.955 | 7.819 | 7.831 | 1,969,912 | -0.16(-1.95%) |
Sep 18, 2002 | 8.010 | 8.047 | 7.893 | 7.987 | 1,630,427 | -0.02(-0.29%) |
Sep 17, 2002 | 8.284 | 8.314 | 7.986 | 8.010 | 2,272,852 | -0.17(-2.08%) |
Sep 16, 2002 | 8.152 | 8.206 | 8.007 | 8.180 | 1,622,733 | +0.00(+0.05%) |
Sep 13, 2002 | 8.121 | 8.266 | 8.079 | 8.176 | 1,808,985 | +0.03(+0.40%) |
Sep 12, 2002 | 8.183 | 8.304 | 8.136 | 8.144 | 2,086,921 | -0.06(-0.75%) |
Sep 11, 2002 | 8.256 | 8.256 | 8.182 | 8.205 | 1,622,092 | +0.07(+0.82%) |
Sep 10, 2002 | 8.150 | 8.204 | 8.085 | 8.139 | 2,494,688 | -0.02(-0.24%) |
Sep 09, 2002 | 8.027 | 8.186 | 7.975 | 8.158 | 3,830,510 | +0.13(+1.59%) |
Sep 06, 2002 | 8.370 | 8.370 | 8.012 | 8.030 | 3,815,763 | -0.15(-1.81%) |
Sep 05, 2002 | 8.214 | 8.308 | 8.090 | 8.178 | 6,297,308 | -0.14(-1.69%) |
Sep 04, 2002 | 7.903 | 8.341 | 7.903 | 8.318 | 89,631,824 | -0.28(-3.21%) |
Sep 03, 2002 | 8.828 | 8.828 | 8.591 | 8.594 | 2,875,848 | -0.26(-2.90%) |
Aug 30, 2002 | 8.828 | 9.021 | 8.818 | 8.851 | 921,002 | -0.02(-0.28%) |
Aug 29, 2002 | 8.849 | 8.963 | 8.747 | 8.876 | 1,595,164 | +0.01(+0.12%) |
Aug 28, 2002 | 8.974 | 8.994 | 8.808 | 8.865 | 1,828,861 | -0.11(-1.21%) |
Aug 27, 2002 | 9.184 | 9.228 | 8.949 | 8.974 | 2,095,897 | -0.21(-2.29%) |
Aug 26, 2002 | 9.130 | 9.204 | 8.995 | 9.184 | 1,684,603 | +0.13(+1.42%) |
Aug 23, 2002 | 9.166 | 9.176 | 9.043 | 9.055 | 1,683,642 | -0.17(-1.88%) |
Aug 22, 2002 | 8.994 | 9.270 | 8.922 | 9.228 | 4,199,488 | +0.23(+2.60%) |
Aug 21, 2002 | 8.942 | 9.078 | 8.733 | 8.994 | 2,059,352 | +0.14(+1.61%) |
Aug 20, 2002 | 8.896 | 8.914 | 8.743 | 8.852 | 1,569,198 | +0.16(+1.89%) |
Aug 16, 2002 | 8.672 | 8.793 | 8.601 | 8.688 | 2,952,785 | +0.03(+0.32%) |
Aug 15, 2002 | 8.578 | 8.734 | 8.485 | 8.660 | 2,358,124 | +0.11(+1.31%) |
Aug 14, 2002 | 8.360 | 8.550 | 8.178 | 8.547 | 2,411,019 | +0.21(+2.54%) |
Aug 13, 2002 | 8.506 | 8.629 | 8.292 | 8.335 | 3,494,230 | -0.29(-3.35%) |
Aug 12, 2002 | 8.630 | 8.693 | 8.474 | 8.624 | 1,662,804 | +0.43(+5.27%) |
Aug 07, 2002 | 8.370 | 8.417 | 8.048 | 8.193 | 3,961,624 | -0.09(-1.08%) |
Aug 06, 2002 | 8.329 | 8.495 | 8.204 | 8.282 | 3,642,655 | +0.02(+0.24%) |
Aug 05, 2002 | 8.578 | 8.579 | 8.251 | 8.262 | 5,041,629 | -0.47(-5.35%) |
Aug 02, 2002 | 9.005 | 9.006 | 8.636 | 8.729 | 6,723,669 | -0.37(-4.04%) |