Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.540 | 8.700 | 8.160 | 8.360 | 9,330,200 | -0.11(-1.32%) |
Oct 30, 2002 | 7.920 | 8.660 | 7.910 | 8.472 | 12,845,600 | +0.57(+7.24%) |
Oct 29, 2002 | 8.250 | 8.610 | 7.510 | 7.900 | 8,975,100 | -0.36(-4.36%) |
Oct 28, 2002 | 8.500 | 8.660 | 8.000 | 8.260 | 9,078,700 | -0.18(-2.13%) |
Oct 25, 2002 | 7.990 | 8.530 | 7.698 | 8.440 | 14,851,367 | -0.08(-0.94%) |
Oct 24, 2002 | 9.140 | 9.270 | 8.330 | 8.520 | 14,219,300 | -0.47(-5.23%) |
Oct 23, 2002 | 8.190 | 9.000 | 8.060 | 8.990 | 9,344,907 | +0.76(+9.23%) |
Oct 22, 2002 | 8.220 | 8.671 | 8.040 | 8.230 | 9,821,400 | -0.27(-3.17%) |
Oct 21, 2002 | 7.600 | 8.770 | 7.550 | 8.499 | 8,990,900 | +0.70(+8.96%) |
Oct 18, 2002 | 7.450 | 7.920 | 7.400 | 7.800 | 8,614,300 | +0.00(+0.00%) |
Oct 17, 2002 | 7.820 | 7.959 | 7.690 | 7.800 | 12,772,900 | +0.67(+9.40%) |
Oct 16, 2002 | 7.180 | 7.675 | 7.090 | 7.130 | 7,451,600 | -0.81(-10.22%) |
Oct 15, 2002 | 7.750 | 8.000 | 7.150 | 7.942 | 16,828,000 | +0.80(+11.23%) |
Oct 14, 2002 | 6.800 | 7.370 | 6.740 | 7.140 | 5,152,300 | +0.13(+1.85%) |
Oct 11, 2002 | 6.980 | 7.280 | 6.850 | 7.010 | 11,217,600 | +0.37(+5.57%) |
Oct 10, 2002 | 6.130 | 6.780 | 5.950 | 6.640 | 15,942,000 | +0.59(+9.75%) |
Oct 09, 2002 | 5.670 | 6.450 | 5.470 | 6.050 | 11,417,400 | +0.18(+3.07%) |
Oct 08, 2002 | 6.100 | 6.270 | 5.700 | 5.870 | 11,924,700 | -0.03(-0.51%) |
Oct 07, 2002 | 6.350 | 6.580 | 5.840 | 5.900 | 9,177,200 | -0.55(-8.53%) |
Oct 04, 2002 | 7.380 | 7.400 | 6.390 | 6.450 | 12,151,510 | -0.73(-10.17%) |
Oct 03, 2002 | 7.050 | 7.470 | 6.970 | 7.180 | 10,177,000 | +0.18(+2.57%) |
Oct 02, 2002 | 7.698 | 7.710 | 6.920 | 7.000 | 15,039,900 | -0.77(-9.90%) |
Oct 01, 2002 | 7.130 | 7.790 | 6.900 | 7.769 | 10,032,100 | +0.80(+11.43%) |
Sep 30, 2002 | 7.050 | 7.350 | 6.800 | 6.972 | 10,073,095 | -0.23(-3.17%) |
Sep 27, 2002 | 7.360 | 7.690 | 7.190 | 7.200 | 7,386,200 | -0.23(-3.10%) |
Sep 26, 2002 | 7.870 | 8.210 | 7.150 | 7.430 | 11,029,200 | -0.37(-4.74%) |
Sep 25, 2002 | 7.480 | 7.850 | 7.250 | 7.800 | 12,969,000 | +0.84(+12.07%) |
Sep 24, 2002 | 6.580 | 7.180 | 6.430 | 6.960 | 8,892,400 | +0.25(+3.73%) |
Sep 23, 2002 | 6.910 | 7.150 | 6.680 | 6.710 | 8,445,200 | -0.41(-5.76%) |
Sep 20, 2002 | 7.340 | 7.380 | 6.950 | 7.120 | 10,075,400 | +0.08(+1.17%) |
Sep 19, 2002 | 7.420 | 7.630 | 7.000 | 7.038 | 9,994,400 | -0.61(-8.02%) |
Sep 18, 2002 | 7.990 | 8.060 | 7.520 | 7.652 | 13,982,100 | -0.74(-8.79%) |
Sep 17, 2002 | 8.860 | 8.960 | 8.270 | 8.389 | 6,294,500 | -0.14(-1.65%) |
Sep 16, 2002 | 8.790 | 8.900 | 8.500 | 8.530 | 4,688,400 | -0.30(-3.40%) |
Sep 13, 2002 | 9.030 | 9.200 | 8.681 | 8.830 | 5,981,301 | -0.23(-2.54%) |
Sep 12, 2002 | 9.500 | 9.550 | 9.050 | 9.060 | 5,112,800 | -0.62(-6.40%) |
Sep 11, 2002 | 9.640 | 10.08 | 9.600 | 9.680 | 6,495,800 | +0.12(+1.26%) |
Sep 10, 2002 | 9.390 | 9.620 | 9.200 | 9.560 | 7,222,500 | +0.21(+2.25%) |
Sep 09, 2002 | 9.110 | 9.500 | 9.000 | 9.350 | 6,134,600 | +0.01(+0.11%) |
Sep 06, 2002 | 9.110 | 9.470 | 9.100 | 9.340 | 6,816,900 | +0.77(+8.96%) |
Sep 05, 2002 | 8.750 | 8.880 | 8.510 | 8.572 | 6,517,964 | -0.46(-5.08%) |
Sep 04, 2002 | 8.960 | 9.280 | 8.770 | 9.031 | 7,327,700 | +0.19(+2.16%) |
Sep 03, 2002 | 9.190 | 9.500 | 8.700 | 8.840 | 9,947,578 | -0.63(-6.65%) |
Aug 30, 2002 | 9.540 | 9.940 | 9.400 | 9.470 | 8,955,800 | -0.03(-0.32%) |
Aug 29, 2002 | 9.260 | 9.870 | 8.900 | 9.500 | 9,555,300 | +0.16(+1.71%) |
Aug 28, 2002 | 9.000 | 9.440 | 8.960 | 9.340 | 8,607,400 | +0.23(+2.52%) |
Aug 27, 2002 | 9.850 | 9.890 | 9.090 | 9.110 | 7,164,256 | -0.59(-6.08%) |
Aug 26, 2002 | 9.710 | 9.970 | 9.350 | 9.700 | 8,769,059 | +0.15(+1.57%) |
Aug 23, 2002 | 10.05 | 10.10 | 9.460 | 9.550 | 9,525,567 | -0.73(-7.10%) |
Aug 22, 2002 | 9.530 | 10.40 | 9.180 | 10.28 | 13,059,600 | +0.74(+7.76%) |
Aug 21, 2002 | 9.670 | 9.790 | 9.340 | 9.540 | 7,765,300 | +0.18(+1.92%) |
Aug 20, 2002 | 9.270 | 9.450 | 8.900 | 9.360 | 7,616,200 | +0.25(+2.74%) |
Aug 16, 2002 | 8.600 | 9.360 | 8.560 | 9.110 | 7,691,400 | +0.21(+2.36%) |
Aug 15, 2002 | 8.610 | 9.080 | 8.220 | 8.900 | 13,447,900 | +0.41(+4.83%) |
Aug 14, 2002 | 7.650 | 8.550 | 7.620 | 8.490 | 8,474,200 | +0.88(+11.56%) |
Aug 13, 2002 | 7.790 | 8.200 | 7.590 | 7.610 | 9,380,350 | -0.24(-3.06%) |
Aug 12, 2002 | 7.730 | 7.860 | 7.510 | 7.850 | 4,615,400 | -0.09(-1.13%) |
Aug 07, 2002 | 8.000 | 8.060 | 7.370 | 7.940 | 10,208,300 | +0.26(+3.39%) |
Aug 06, 2002 | 7.600 | 8.090 | 7.480 | 7.680 | 12,908,600 | +0.36(+4.92%) |
Aug 05, 2002 | 7.620 | 7.810 | 7.240 | 7.320 | 6,511,250 | -0.35(-4.56%) |
Aug 02, 2002 | 8.040 | 8.220 | 7.610 | 7.670 | 6,949,800 | -0.32(-4.01%) |