Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.30 | 11.71 | 10.79 | 10.86 | 4,377,166 | -0.40(-3.52%) |
Oct 30, 2002 | 9.816 | 11.28 | 9.653 | 11.26 | 4,818,163 | +1.52(+15.59%) |
Oct 29, 2002 | 9.687 | 9.989 | 9.273 | 9.739 | 2,397,199 | -0.03(-0.27%) |
Oct 28, 2002 | 9.557 | 10.28 | 9.557 | 9.765 | 2,975,573 | +0.22(+2.35%) |
Oct 25, 2002 | 9.350 | 9.669 | 9.281 | 9.540 | 1,779,872 | +0.22(+2.31%) |
Oct 24, 2002 | 9.557 | 10.09 | 9.247 | 9.325 | 3,928,865 | -0.15(-1.55%) |
Oct 23, 2002 | 8.721 | 9.609 | 8.626 | 9.471 | 6,298,009 | +0.41(+4.57%) |
Oct 22, 2002 | 9.618 | 9.790 | 8.980 | 9.057 | 3,118,978 | -1.18(-11.54%) |
Oct 21, 2002 | 9.411 | 10.24 | 9.109 | 10.24 | 3,005,715 | +0.64(+6.65%) |
Oct 18, 2002 | 8.195 | 9.799 | 8.108 | 9.601 | 5,880,893 | +1.26(+15.10%) |
Oct 17, 2002 | 7.781 | 8.367 | 7.781 | 8.341 | 3,396,790 | +0.84(+11.26%) |
Oct 16, 2002 | 7.574 | 7.712 | 7.349 | 7.497 | 2,235,716 | -0.54(-6.75%) |
Oct 15, 2002 | 7.608 | 8.065 | 7.574 | 8.039 | 2,298,194 | +0.84(+11.62%) |
Oct 14, 2002 | 7.030 | 7.323 | 6.892 | 7.203 | 1,378,986 | -0.05(-0.71%) |
Oct 11, 2002 | 6.521 | 7.401 | 6.513 | 7.254 | 2,394,532 | +0.79(+12.28%) |
Oct 10, 2002 | 5.771 | 6.469 | 5.771 | 6.461 | 2,716,585 | +0.66(+11.46%) |
Oct 09, 2002 | 5.917 | 6.271 | 5.779 | 5.797 | 1,623,830 | -0.27(-4.41%) |
Oct 08, 2002 | 6.124 | 6.306 | 5.719 | 6.064 | 2,310,947 | +0.00(+0.00%) |
Oct 07, 2002 | 6.564 | 6.737 | 6.029 | 6.064 | 3,269,571 | -0.48(-7.38%) |
Oct 04, 2002 | 7.375 | 7.444 | 6.472 | 6.547 | 3,087,561 | -0.66(-9.21%) |
Oct 03, 2002 | 7.643 | 7.755 | 7.142 | 7.211 | 1,644,466 | -0.62(-7.93%) |
Oct 02, 2002 | 7.625 | 8.169 | 7.548 | 7.832 | 2,368,100 | +0.11(+1.45%) |
Oct 01, 2002 | 7.668 | 7.815 | 7.375 | 7.720 | 2,444,846 | +0.04(+0.56%) |
Sep 30, 2002 | 7.824 | 7.850 | 7.444 | 7.677 | 2,154,633 | -0.23(-2.91%) |
Sep 27, 2002 | 7.962 | 8.341 | 7.789 | 7.907 | 2,044,192 | -0.16(-1.96%) |
Sep 26, 2002 | 8.566 | 8.566 | 7.988 | 8.065 | 2,032,019 | -0.35(-4.10%) |
Sep 25, 2002 | 8.117 | 8.617 | 8.039 | 8.410 | 3,572,728 | +0.44(+5.52%) |
Sep 24, 2002 | 7.548 | 8.057 | 7.427 | 7.970 | 8,198,668 | +0.13(+1.65%) |
Sep 23, 2002 | 7.806 | 7.988 | 7.720 | 7.841 | 3,666,727 | -0.16(-2.05%) |
Sep 20, 2002 | 8.143 | 8.177 | 7.832 | 8.005 | 3,159,735 | +0.28(+3.69%) |
Sep 19, 2002 | 8.471 | 8.617 | 7.694 | 7.720 | 8,387,761 | -0.90(-10.41%) |
Sep 18, 2002 | 8.669 | 8.885 | 8.497 | 8.617 | 2,210,387 | -0.06(-0.70%) |
Sep 17, 2002 | 9.092 | 9.307 | 8.669 | 8.678 | 2,850,253 | -0.16(-1.85%) |
Sep 16, 2002 | 9.230 | 9.316 | 8.798 | 8.842 | 2,064,705 | -0.43(-4.65%) |
Sep 13, 2002 | 9.497 | 9.808 | 9.238 | 9.273 | 2,190,518 | -0.30(-3.15%) |
Sep 12, 2002 | 9.868 | 9.877 | 9.488 | 9.575 | 1,288,802 | -0.52(-5.13%) |
Sep 11, 2002 | 10.06 | 10.40 | 10.03 | 10.09 | 1,076,757 | +0.12(+1.21%) |
Sep 10, 2002 | 9.247 | 10.07 | 9.247 | 9.972 | 233,158,256 | +0.69(+7.43%) |
Sep 09, 2002 | 9.178 | 9.385 | 8.911 | 9.281 | 2,546,514 | -0.20(-2.09%) |
Sep 06, 2002 | 9.169 | 9.540 | 9.169 | 9.480 | 2,557,066 | +0.66(+7.43%) |
Sep 05, 2002 | 9.256 | 9.368 | 8.798 | 8.824 | 1,672,057 | -0.70(-7.34%) |
Sep 04, 2002 | 9.463 | 9.532 | 8.842 | 9.523 | 2,955,562 | +0.07(+0.73%) |
Sep 03, 2002 | 9.920 | 9.928 | 9.325 | 9.454 | 1,961,534 | -0.58(-5.76%) |
Aug 30, 2002 | 9.834 | 10.31 | 9.790 | 10.03 | 2,320,685 | -0.28(-2.68%) |
Aug 29, 2002 | 9.618 | 10.58 | 9.523 | 10.31 | 2,978,487 | +0.03(+0.25%) |
Aug 28, 2002 | 10.86 | 10.88 | 10.28 | 10.28 | 2,575,731 | -0.72(-6.51%) |
Aug 27, 2002 | 11.98 | 11.98 | 10.94 | 11.00 | 2,283,717 | -0.93(-7.81%) |
Aug 26, 2002 | 11.86 | 11.94 | 11.33 | 11.93 | 1,684,229 | +0.20(+1.69%) |
Aug 23, 2002 | 12.46 | 12.47 | 11.72 | 11.73 | 2,053,651 | -0.85(-6.72%) |
Aug 22, 2002 | 12.43 | 13.03 | 12.40 | 12.58 | 2,003,616 | -0.02(-0.14%) |
Aug 21, 2002 | 12.40 | 12.76 | 12.17 | 12.59 | 3,043,160 | +0.45(+3.69%) |
Aug 20, 2002 | 12.84 | 12.94 | 12.13 | 12.15 | 2,018,802 | -0.14(-1.12%) |
Aug 16, 2002 | 11.08 | 12.40 | 11.00 | 12.28 | 3,088,714 | +1.15(+10.30%) |
Aug 15, 2002 | 11.05 | 11.43 | 10.50 | 11.14 | 3,627,014 | +0.11(+1.02%) |
Aug 14, 2002 | 10.45 | 11.06 | 10.18 | 11.02 | 3,730,045 | +0.53(+5.01%) |
Aug 13, 2002 | 10.55 | 11.17 | 10.40 | 10.50 | 2,994,400 | -0.20(-1.85%) |
Aug 12, 2002 | 10.65 | 10.85 | 10.40 | 10.70 | 1,602,847 | +0.58(+5.71%) |
Aug 07, 2002 | 10.65 | 10.88 | 9.678 | 10.12 | 2,482,175 | -0.21(-2.00%) |
Aug 06, 2002 | 9.739 | 10.64 | 9.739 | 10.33 | 2,671,489 | +0.77(+8.03%) |
Aug 05, 2002 | 10.08 | 10.08 | 9.506 | 9.557 | 2,224,695 | -0.50(-4.97%) |
Aug 02, 2002 | 10.32 | 10.41 | 9.920 | 10.06 | 4,085,254 | -0.41(-3.95%) |