Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.330 | 9.740 | 9.020 | 9.030 | 2,832,968 | -0.32(-3.42%) |
Oct 30, 2002 | 9.005 | 9.845 | 8.920 | 9.350 | 3,283,400 | +0.38(+4.24%) |
Oct 29, 2002 | 8.675 | 9.000 | 8.490 | 8.970 | 1,662,400 | +0.48(+5.65%) |
Oct 28, 2002 | 8.680 | 8.850 | 8.400 | 8.490 | 633,200 | -0.11(-1.22%) |
Oct 25, 2002 | 8.375 | 8.550 | 8.200 | 8.595 | 630,000 | +0.33(+3.98%) |
Oct 24, 2002 | 8.755 | 8.925 | 8.220 | 8.266 | 851,388 | -0.39(-4.55%) |
Oct 23, 2002 | 8.680 | 8.715 | 8.285 | 8.660 | 838,558 | -0.03(-0.29%) |
Oct 22, 2002 | 8.970 | 9.125 | 8.565 | 8.685 | 903,800 | -0.29(-3.18%) |
Oct 21, 2002 | 8.245 | 9.000 | 8.245 | 8.970 | 1,081,000 | +0.04(+0.39%) |
Oct 18, 2002 | 9.150 | 9.355 | 8.780 | 8.935 | 659,578 | -0.22(-2.36%) |
Oct 17, 2002 | 9.100 | 9.385 | 8.955 | 9.150 | 1,041,918 | +0.30(+3.40%) |
Oct 16, 2002 | 8.790 | 9.230 | 8.625 | 8.850 | 1,006,192 | +0.06(+0.68%) |
Oct 15, 2002 | 8.740 | 9.330 | 8.740 | 8.790 | 2,523,252 | +0.37(+4.39%) |
Oct 14, 2002 | 7.660 | 8.550 | 7.460 | 8.420 | 1,810,600 | +0.79(+10.28%) |
Oct 11, 2002 | 7.475 | 7.700 | 7.350 | 7.635 | 1,287,600 | +0.34(+4.73%) |
Oct 10, 2002 | 6.930 | 7.445 | 6.685 | 7.290 | 1,247,200 | +0.39(+5.65%) |
Oct 09, 2002 | 7.230 | 7.375 | 6.900 | 6.900 | 859,200 | -0.36(-5.02%) |
Oct 08, 2002 | 7.200 | 7.565 | 6.955 | 7.265 | 947,400 | +0.08(+1.18%) |
Oct 07, 2002 | 7.155 | 7.600 | 7.050 | 7.180 | 1,070,200 | +0.02(+0.35%) |
Oct 04, 2002 | 7.650 | 7.825 | 7.150 | 7.155 | 1,004,200 | -0.48(-6.35%) |
Oct 03, 2002 | 7.730 | 8.088 | 7.570 | 7.640 | 909,400 | -0.11(-1.42%) |
Oct 02, 2002 | 7.920 | 8.435 | 7.730 | 7.750 | 1,479,600 | -0.21(-2.58%) |
Oct 01, 2002 | 8.065 | 8.225 | 7.680 | 7.955 | 1,435,000 | +0.04(+0.44%) |
Sep 30, 2002 | 7.525 | 8.165 | 7.235 | 7.920 | 1,602,266 | +0.39(+5.18%) |
Sep 27, 2002 | 7.840 | 8.215 | 7.450 | 7.530 | 1,365,600 | -0.36(-4.56%) |
Sep 26, 2002 | 7.870 | 8.065 | 7.555 | 7.890 | 1,910,200 | +0.13(+1.68%) |
Sep 25, 2002 | 7.215 | 7.925 | 6.880 | 7.760 | 1,475,200 | +0.84(+12.14%) |
Sep 24, 2002 | 6.255 | 7.180 | 6.220 | 6.920 | 1,810,366 | +0.25(+3.67%) |
Sep 23, 2002 | 7.305 | 7.310 | 6.575 | 6.675 | 2,943,612 | -0.73(-9.87%) |
Sep 20, 2002 | 8.125 | 8.255 | 7.375 | 7.406 | 2,149,420 | -0.64(-7.94%) |
Sep 19, 2002 | 8.350 | 8.475 | 8.030 | 8.045 | 1,035,664 | -0.42(-4.91%) |
Sep 18, 2002 | 8.000 | 8.615 | 7.750 | 8.460 | 1,328,200 | +0.32(+3.93%) |
Sep 17, 2002 | 8.505 | 8.960 | 8.120 | 8.140 | 1,279,000 | -0.07(-0.91%) |
Sep 16, 2002 | 8.350 | 8.645 | 8.075 | 8.215 | 770,384 | -0.25(-2.94%) |
Sep 13, 2002 | 7.805 | 8.485 | 7.800 | 8.464 | 1,268,298 | +0.47(+5.93%) |
Sep 12, 2002 | 8.285 | 8.460 | 7.961 | 7.990 | 1,009,844 | -0.31(-3.73%) |
Sep 11, 2002 | 8.255 | 8.795 | 8.220 | 8.300 | 979,200 | +0.10(+1.16%) |
Sep 10, 2002 | 8.215 | 8.500 | 7.915 | 8.205 | 985,534 | -0.02(-0.24%) |
Sep 09, 2002 | 8.000 | 8.445 | 7.775 | 8.225 | 1,228,724 | +0.13(+1.67%) |
Sep 06, 2002 | 7.805 | 8.275 | 7.800 | 8.090 | 1,007,496 | +0.39(+5.13%) |
Sep 05, 2002 | 8.135 | 8.135 | 7.610 | 7.695 | 942,400 | -0.61(-7.34%) |
Sep 04, 2002 | 7.895 | 8.390 | 7.750 | 8.305 | 1,723,462 | +0.35(+4.40%) |
Sep 03, 2002 | 8.515 | 8.570 | 7.905 | 7.955 | 1,493,174 | -0.63(-7.34%) |
Aug 30, 2002 | 9.280 | 9.325 | 8.580 | 8.585 | 1,240,926 | -0.88(-9.30%) |
Aug 29, 2002 | 8.995 | 9.550 | 8.850 | 9.465 | 1,084,828 | +0.40(+4.47%) |
Aug 28, 2002 | 9.000 | 9.400 | 8.700 | 9.060 | 1,713,358 | -0.03(-0.28%) |
Aug 27, 2002 | 10.00 | 10.29 | 8.905 | 9.085 | 2,591,236 | -1.14(-11.11%) |
Aug 26, 2002 | 10.48 | 10.63 | 9.760 | 10.22 | 1,451,912 | -0.20(-1.96%) |
Aug 23, 2002 | 11.22 | 11.24 | 9.825 | 10.43 | 4,344,654 | -0.82(-7.33%) |
Aug 22, 2002 | 11.03 | 11.77 | 10.12 | 11.25 | 6,321,118 | -0.64(-5.42%) |
Aug 21, 2002 | 12.30 | 12.35 | 11.65 | 11.89 | 1,547,172 | -0.16(-1.33%) |
Aug 20, 2002 | 11.95 | 12.42 | 11.82 | 12.05 | 974,400 | -0.29(-2.35%) |
Aug 16, 2002 | 12.15 | 12.66 | 12.05 | 12.35 | 692,582 | +0.06(+0.52%) |
Aug 15, 2002 | 12.75 | 13.10 | 12.13 | 12.28 | 1,620,952 | -0.60(-4.69%) |
Aug 14, 2002 | 11.68 | 12.95 | 11.31 | 12.88 | 1,768,000 | +1.36(+11.75%) |
Aug 13, 2002 | 12.73 | 12.91 | 11.51 | 11.53 | 1,786,130 | -1.44(-11.07%) |
Aug 12, 2002 | 12.45 | 13.00 | 12.10 | 12.96 | 1,123,202 | +2.22(+20.66%) |
Aug 07, 2002 | 10.96 | 11.31 | 10.30 | 10.74 | 1,263,800 | -0.19(-1.69%) |
Aug 06, 2002 | 9.765 | 10.94 | 9.760 | 10.93 | 1,559,400 | +1.30(+13.50%) |
Aug 05, 2002 | 10.59 | 10.88 | 9.630 | 9.630 | 1,420,914 | -0.96(-9.02%) |
Aug 02, 2002 | 11.19 | 11.88 | 10.43 | 10.59 | 1,542,194 | -0.84(-7.35%) |