Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.153 | 8.153 | 7.807 | 7.807 | 3,968,211 | +0.08(+1.01%) |
Oct 30, 2002 | 7.846 | 7.879 | 7.592 | 7.729 | 3,601,304 | -0.10(-1.25%) |
Oct 29, 2002 | 7.911 | 7.911 | 7.631 | 7.827 | 5,952,547 | -0.10(-1.23%) |
Oct 28, 2002 | 8.218 | 8.413 | 7.827 | 7.924 | 5,695,421 | -0.16(-2.02%) |
Oct 25, 2002 | 8.642 | 8.740 | 7.572 | 8.087 | 7,754,886 | -0.77(-8.69%) |
Oct 24, 2002 | 8.740 | 9.164 | 8.381 | 8.857 | 8,911,726 | +0.24(+2.80%) |
Oct 23, 2002 | 7.892 | 8.687 | 7.729 | 8.616 | 7,181,909 | +0.57(+7.14%) |
Oct 22, 2002 | 7.174 | 8.127 | 7.168 | 8.042 | 5,028,302 | +0.56(+7.50%) |
Oct 21, 2002 | 7.240 | 7.481 | 7.011 | 7.481 | 6,170,576 | +0.14(+1.96%) |
Oct 18, 2002 | 7.468 | 7.592 | 7.174 | 7.337 | 8,763,153 | -0.12(-1.66%) |
Oct 17, 2002 | 7.174 | 7.631 | 6.424 | 7.461 | 39,478,656 | -3.15(-29.69%) |
Oct 14, 2002 | 10.10 | 10.76 | 9.940 | 10.61 | 2,659,427 | +0.51(+5.04%) |
Oct 11, 2002 | 9.966 | 10.53 | 9.927 | 10.10 | 2,674,299 | +0.36(+3.68%) |
Oct 10, 2002 | 9.072 | 9.816 | 9.000 | 9.744 | 3,396,461 | +0.76(+8.42%) |
Oct 09, 2002 | 9.066 | 9.294 | 8.935 | 8.987 | 4,690,680 | -0.37(-3.97%) |
Oct 08, 2002 | 9.209 | 9.450 | 8.903 | 9.359 | 4,430,794 | +0.22(+2.35%) |
Oct 07, 2002 | 9.529 | 9.783 | 9.131 | 9.144 | 4,643,149 | -0.35(-3.71%) |
Oct 04, 2002 | 10.08 | 10.10 | 9.392 | 9.496 | 5,576,287 | -0.21(-2.15%) |
Oct 03, 2002 | 10.40 | 10.50 | 9.620 | 9.705 | 9,049,565 | -0.35(-3.44%) |
Oct 02, 2002 | 10.92 | 10.95 | 9.979 | 10.05 | 7,098,347 | -1.00(-9.09%) |
Oct 01, 2002 | 10.56 | 11.38 | 10.31 | 11.05 | 4,145,762 | +0.72(+6.94%) |
Sep 30, 2002 | 10.44 | 10.70 | 10.33 | 10.34 | 4,145,762 | -0.31(-2.88%) |
Sep 27, 2002 | 11.25 | 11.36 | 10.55 | 10.64 | 3,532,461 | -0.71(-6.26%) |
Sep 26, 2002 | 10.68 | 11.45 | 10.68 | 11.35 | 4,070,173 | +0.69(+6.48%) |
Sep 25, 2002 | 10.40 | 10.83 | 10.27 | 10.66 | 2,610,669 | +0.39(+3.81%) |
Sep 24, 2002 | 10.37 | 10.50 | 10.23 | 10.27 | 3,472,357 | -0.27(-2.60%) |
Sep 23, 2002 | 10.34 | 10.60 | 10.27 | 10.55 | 4,198,199 | +0.18(+1.76%) |
Sep 20, 2002 | 10.30 | 10.50 | 10.30 | 10.36 | 4,496,417 | +0.03(+0.32%) |
Sep 19, 2002 | 10.86 | 10.94 | 10.27 | 10.33 | 6,411,143 | -0.93(-8.28%) |
Sep 18, 2002 | 11.35 | 11.45 | 10.86 | 11.26 | 1,932,205 | -0.21(-1.82%) |
Sep 17, 2002 | 11.74 | 11.90 | 11.34 | 11.47 | 1,786,392 | -0.10(-0.90%) |
Sep 16, 2002 | 11.65 | 11.80 | 11.41 | 11.58 | 1,681,825 | -0.09(-0.78%) |
Sep 13, 2002 | 11.87 | 11.87 | 11.49 | 11.67 | 2,847,557 | -0.22(-1.87%) |
Sep 12, 2002 | 12.26 | 12.27 | 11.75 | 11.89 | 1,536,779 | -0.37(-3.03%) |
Sep 11, 2002 | 12.36 | 12.47 | 12.25 | 12.26 | 1,651,313 | +0.03(+0.27%) |
Sep 10, 2002 | 12.13 | 12.46 | 11.90 | 12.23 | 1,916,259 | +0.08(+0.70%) |
Sep 09, 2002 | 11.84 | 12.20 | 11.52 | 12.14 | 1,813,991 | +0.11(+0.92%) |
Sep 06, 2002 | 11.67 | 12.16 | 11.58 | 12.03 | 2,327,631 | +0.63(+5.49%) |
Sep 05, 2002 | 11.26 | 11.60 | 10.83 | 11.41 | 2,886,195 | +0.14(+1.27%) |
Sep 04, 2002 | 11.15 | 11.28 | 10.81 | 11.26 | 3,771,955 | +0.05(+0.46%) |
Sep 03, 2002 | 11.90 | 11.90 | 11.09 | 11.21 | 3,155,127 | -0.68(-5.70%) |
Aug 30, 2002 | 11.94 | 12.29 | 11.84 | 11.89 | 3,562,359 | -0.38(-3.13%) |
Aug 29, 2002 | 11.84 | 12.39 | 11.84 | 12.27 | 383,313 | +0.18(+1.46%) |
Aug 28, 2002 | 12.25 | 12.28 | 11.92 | 12.10 | 107,327 | -0.31(-2.52%) |
Aug 27, 2002 | 12.69 | 13.01 | 12.35 | 12.41 | 2,169,092 | -0.35(-2.71%) |
Aug 26, 2002 | 12.42 | 12.91 | 12.31 | 12.76 | 3,278,708 | +0.33(+2.68%) |
Aug 23, 2002 | 12.98 | 12.98 | 12.33 | 12.42 | 2,666,173 | -0.59(-4.56%) |
Aug 22, 2002 | 12.03 | 13.17 | 11.86 | 13.02 | 367,980 | +1.12(+9.43%) |
Aug 21, 2002 | 12.14 | 12.30 | 11.74 | 11.90 | 2,734,249 | -0.24(-1.99%) |
Aug 20, 2002 | 12.46 | 12.52 | 12.00 | 12.14 | 3,119,863 | +0.08(+0.70%) |
Aug 16, 2002 | 12.10 | 12.16 | 11.79 | 12.05 | 4,443,673 | -0.08(-0.70%) |
Aug 15, 2002 | 11.08 | 12.23 | 11.08 | 12.14 | 10,017,967 | +1.01(+9.09%) |
Aug 14, 2002 | 9.816 | 11.25 | 9.783 | 11.13 | 13,523,137 | +0.83(+8.11%) |
Aug 13, 2002 | 10.86 | 11.05 | 10.27 | 10.29 | 5,540,562 | -0.57(-5.23%) |
Aug 12, 2002 | 11.09 | 11.09 | 10.55 | 10.86 | 3,091,651 | +0.33(+3.10%) |
Aug 07, 2002 | 9.066 | 10.63 | 8.935 | 10.53 | 18,200,632 | +1.79(+20.52%) |
Aug 06, 2002 | 9.783 | 9.783 | 8.316 | 8.740 | 31,049,136 | -1.04(-10.61%) |