Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.45 | 10.60 | 10.34 | 10.34 | 11,900,507 | -0.14(-1.37%) |
Oct 30, 2002 | 10.21 | 10.55 | 10.00 | 10.49 | 14,865,068 | +0.31(+3.06%) |
Oct 29, 2002 | 10.36 | 10.42 | 9.938 | 10.17 | 15,675,908 | -0.37(-3.54%) |
Oct 28, 2002 | 10.66 | 10.76 | 10.49 | 10.55 | 19,525,066 | +0.04(+0.35%) |
Oct 25, 2002 | 10.13 | 10.59 | 10.13 | 10.51 | 17,429,512 | +0.46(+4.58%) |
Oct 24, 2002 | 10.22 | 10.29 | 10.03 | 10.05 | 18,444,750 | -0.09(-0.86%) |
Oct 23, 2002 | 9.963 | 10.21 | 9.770 | 10.14 | 17,001,114 | -0.01(-0.06%) |
Oct 22, 2002 | 10.01 | 10.28 | 9.970 | 10.14 | 17,210,492 | -0.26(-2.51%) |
Oct 21, 2002 | 10.00 | 10.42 | 9.833 | 10.41 | 18,912,838 | +0.21(+2.01%) |
Oct 18, 2002 | 9.882 | 10.28 | 9.795 | 10.20 | 20,967,254 | -0.13(-1.27%) |
Oct 17, 2002 | 10.13 | 10.41 | 9.845 | 10.33 | 54,403,052 | +1.00(+10.67%) |
Oct 16, 2002 | 9.210 | 9.403 | 9.086 | 9.335 | 22,573,506 | -0.39(-3.97%) |
Oct 15, 2002 | 9.609 | 9.858 | 9.335 | 9.721 | 33,121,328 | +0.71(+7.87%) |
Oct 14, 2002 | 8.849 | 9.098 | 8.818 | 9.011 | 11,693,699 | +0.02(+0.28%) |
Oct 11, 2002 | 8.899 | 9.148 | 8.750 | 8.986 | 19,977,246 | +0.41(+4.79%) |
Oct 10, 2002 | 8.140 | 8.650 | 8.071 | 8.576 | 15,216,818 | +0.50(+6.16%) |
Oct 09, 2002 | 8.003 | 8.252 | 7.991 | 8.078 | 16,442,075 | -0.26(-3.06%) |
Oct 08, 2002 | 8.208 | 8.333 | 7.947 | 8.333 | 20,603,452 | +0.23(+2.84%) |
Oct 07, 2002 | 8.090 | 8.401 | 7.972 | 8.103 | 13,294,489 | -0.01(-0.08%) |
Oct 04, 2002 | 8.513 | 8.526 | 8.090 | 8.109 | 13,807,570 | -0.51(-5.92%) |
Oct 03, 2002 | 8.812 | 8.887 | 8.520 | 8.619 | 15,187,733 | -0.12(-1.42%) |
Oct 02, 2002 | 8.706 | 9.073 | 8.675 | 8.744 | 16,281,065 | -0.12(-1.33%) |
Oct 01, 2002 | 8.414 | 8.862 | 8.239 | 8.862 | 17,052,374 | +0.62(+7.47%) |
Sep 30, 2002 | 8.308 | 8.376 | 8.059 | 8.246 | 16,785,790 | -0.28(-3.28%) |
Sep 27, 2002 | 8.681 | 8.912 | 8.476 | 8.526 | 14,312,618 | -0.07(-0.80%) |
Sep 26, 2002 | 8.625 | 8.793 | 8.526 | 8.594 | 27,231,896 | +0.35(+4.23%) |
Sep 25, 2002 | 7.966 | 8.302 | 7.847 | 8.246 | 17,820,632 | +0.49(+6.34%) |
Sep 24, 2002 | 7.474 | 7.779 | 7.387 | 7.754 | 21,156,546 | -0.02(-0.32%) |
Sep 23, 2002 | 7.742 | 7.879 | 7.574 | 7.779 | 9,119,132 | -0.21(-2.65%) |
Sep 20, 2002 | 8.003 | 8.115 | 7.841 | 7.991 | 11,939,394 | +0.26(+3.38%) |
Sep 19, 2002 | 7.785 | 7.953 | 7.729 | 7.729 | 12,037,896 | -0.32(-4.02%) |
Sep 18, 2002 | 8.071 | 8.183 | 7.804 | 8.053 | 11,764,564 | -0.21(-2.56%) |
Sep 17, 2002 | 8.470 | 8.526 | 8.246 | 8.264 | 9,388,447 | -0.13(-1.56%) |
Sep 16, 2002 | 8.557 | 8.600 | 8.252 | 8.395 | 8,575,680 | -0.34(-3.92%) |
Sep 13, 2002 | 8.557 | 8.800 | 8.495 | 8.737 | 9,699,060 | +0.04(+0.50%) |
Sep 12, 2002 | 8.918 | 8.943 | 8.619 | 8.694 | 14,040,088 | -0.40(-4.38%) |
Sep 11, 2002 | 9.098 | 9.353 | 9.024 | 9.092 | 21,630,098 | +0.46(+5.34%) |
Sep 10, 2002 | 8.526 | 8.644 | 8.457 | 8.632 | 19,761,440 | -0.19(-2.19%) |
Sep 09, 2002 | 8.675 | 8.893 | 8.495 | 8.824 | 19,896,098 | +0.14(+1.65%) |
Sep 06, 2002 | 8.744 | 8.831 | 8.594 | 8.681 | 17,411,676 | +0.38(+4.57%) |
Sep 05, 2002 | 8.047 | 8.401 | 7.966 | 8.302 | 20,972,718 | +0.15(+1.83%) |
Sep 04, 2002 | 7.791 | 8.258 | 7.717 | 8.152 | 18,148,920 | +0.38(+4.88%) |
Sep 03, 2002 | 8.015 | 8.078 | 7.742 | 7.773 | 15,326,569 | -0.50(-6.02%) |
Aug 30, 2002 | 8.152 | 8.376 | 8.078 | 8.271 | 7,426,428 | -0.08(-0.97%) |
Aug 29, 2002 | 8.165 | 8.482 | 8.146 | 8.352 | 9,149,984 | -0.02(-0.22%) |
Aug 28, 2002 | 8.395 | 8.507 | 8.202 | 8.370 | 11,172,583 | -0.32(-3.72%) |
Aug 27, 2002 | 8.868 | 9.061 | 8.656 | 8.694 | 10,586,709 | -0.11(-1.27%) |
Aug 26, 2002 | 8.756 | 8.868 | 8.464 | 8.806 | 7,617,166 | +0.07(+0.78%) |
Aug 23, 2002 | 8.930 | 8.974 | 8.669 | 8.737 | 6,846,499 | -0.45(-4.94%) |
Aug 22, 2002 | 8.968 | 9.204 | 8.912 | 9.192 | 11,265,301 | +0.14(+1.51%) |
Aug 21, 2002 | 9.017 | 9.185 | 8.768 | 9.055 | 18,418,396 | +0.34(+3.93%) |
Aug 20, 2002 | 8.688 | 8.949 | 8.588 | 8.712 | 14,932,237 | +0.26(+3.09%) |
Aug 16, 2002 | 8.078 | 8.681 | 8.059 | 8.451 | 22,616,892 | +0.42(+5.27%) |
Aug 15, 2002 | 7.935 | 8.152 | 7.804 | 8.028 | 16,937,482 | +0.07(+0.94%) |
Aug 14, 2002 | 7.617 | 7.997 | 7.437 | 7.953 | 23,690,298 | +0.45(+6.06%) |
Aug 13, 2002 | 7.742 | 8.009 | 7.468 | 7.499 | 24,598,034 | -0.37(-4.74%) |
Aug 12, 2002 | 7.879 | 8.028 | 7.636 | 7.872 | 18,660,394 | +0.87(+12.44%) |
Aug 07, 2002 | 7.374 | 7.455 | 6.802 | 7.001 | 28,738,200 | -0.02(-0.27%) |
Aug 06, 2002 | 6.789 | 7.157 | 6.821 | 7.020 | 14,401,318 | +0.32(+4.83%) |
Aug 05, 2002 | 6.933 | 6.933 | 6.597 | 6.696 | 12,351,562 | -0.37(-5.20%) |
Aug 02, 2002 | 7.312 | 7.343 | 6.958 | 7.063 | 11,255,820 | -0.16(-2.16%) |