Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.815 | 9.950 | 9.710 | 9.710 | 12,675,989 | -0.13(-1.37%) |
Oct 30, 2002 | 9.587 | 9.909 | 9.389 | 9.845 | 15,833,732 | +0.29(+3.06%) |
Oct 29, 2002 | 9.728 | 9.780 | 9.330 | 9.552 | 16,697,409 | -0.35(-3.54%) |
Oct 28, 2002 | 10.01 | 10.10 | 9.850 | 9.903 | 20,797,392 | +0.04(+0.36%) |
Oct 25, 2002 | 9.512 | 9.944 | 9.512 | 9.868 | 18,565,286 | +0.43(+4.58%) |
Oct 24, 2002 | 9.593 | 9.663 | 9.412 | 9.436 | 19,646,678 | -0.08(-0.86%) |
Oct 23, 2002 | 9.354 | 9.582 | 9.173 | 9.517 | 18,108,972 | -0.01(-0.06%) |
Oct 22, 2002 | 9.401 | 9.652 | 9.360 | 9.523 | 18,331,994 | -0.25(-2.51%) |
Oct 21, 2002 | 9.389 | 9.780 | 9.231 | 9.769 | 20,145,270 | +0.19(+2.01%) |
Oct 18, 2002 | 9.278 | 9.652 | 9.196 | 9.576 | 22,333,558 | -0.12(-1.27%) |
Oct 17, 2002 | 9.512 | 9.774 | 9.243 | 9.698 | 57,948,160 | +0.93(+10.67%) |
Oct 16, 2002 | 8.647 | 8.828 | 8.530 | 8.764 | 24,044,482 | -0.36(-3.97%) |
Oct 15, 2002 | 9.021 | 9.254 | 8.764 | 9.126 | 35,279,640 | +0.67(+7.87%) |
Oct 14, 2002 | 8.308 | 8.542 | 8.279 | 8.460 | 12,455,705 | +0.02(+0.28%) |
Oct 11, 2002 | 8.355 | 8.588 | 8.214 | 8.437 | 21,279,038 | +0.39(+4.79%) |
Oct 10, 2002 | 7.642 | 8.121 | 7.578 | 8.051 | 16,208,403 | +0.47(+6.16%) |
Oct 09, 2002 | 7.513 | 7.747 | 7.502 | 7.584 | 17,513,504 | -0.24(-3.06%) |
Oct 08, 2002 | 7.706 | 7.823 | 7.461 | 7.823 | 21,946,052 | +0.22(+2.84%) |
Oct 07, 2002 | 7.595 | 7.887 | 7.484 | 7.607 | 14,160,808 | -0.01(-0.08%) |
Oct 04, 2002 | 7.992 | 8.004 | 7.595 | 7.613 | 14,707,324 | -0.48(-5.92%) |
Oct 03, 2002 | 8.273 | 8.343 | 7.998 | 8.092 | 16,177,423 | -0.12(-1.42%) |
Oct 02, 2002 | 8.174 | 8.518 | 8.144 | 8.209 | 17,342,000 | -0.11(-1.33%) |
Oct 01, 2002 | 7.899 | 8.320 | 7.735 | 8.320 | 18,163,572 | +0.58(+7.47%) |
Sep 30, 2002 | 7.800 | 7.864 | 7.566 | 7.741 | 17,879,616 | -0.26(-3.28%) |
Sep 27, 2002 | 8.150 | 8.366 | 7.957 | 8.004 | 15,245,282 | -0.06(-0.80%) |
Sep 26, 2002 | 8.098 | 8.255 | 8.004 | 8.068 | 29,006,430 | +0.33(+4.23%) |
Sep 25, 2002 | 7.478 | 7.794 | 7.367 | 7.741 | 18,981,890 | +0.46(+6.34%) |
Sep 24, 2002 | 7.017 | 7.303 | 6.935 | 7.280 | 22,535,186 | -0.02(-0.32%) |
Sep 23, 2002 | 7.268 | 7.397 | 7.110 | 7.303 | 9,713,369 | -0.20(-2.65%) |
Sep 20, 2002 | 7.513 | 7.619 | 7.362 | 7.502 | 12,717,410 | +0.25(+3.38%) |
Sep 19, 2002 | 7.309 | 7.467 | 7.256 | 7.256 | 12,822,331 | -0.30(-4.02%) |
Sep 18, 2002 | 7.578 | 7.683 | 7.326 | 7.560 | 12,531,187 | -0.20(-2.56%) |
Sep 17, 2002 | 7.952 | 8.004 | 7.741 | 7.759 | 10,000,234 | -0.12(-1.56%) |
Sep 16, 2002 | 8.033 | 8.074 | 7.747 | 7.881 | 9,134,503 | -0.32(-3.92%) |
Sep 13, 2002 | 8.033 | 8.261 | 7.975 | 8.203 | 10,331,087 | +0.04(+0.50%) |
Sep 12, 2002 | 8.372 | 8.396 | 8.092 | 8.162 | 14,954,993 | -0.37(-4.38%) |
Sep 11, 2002 | 8.542 | 8.781 | 8.472 | 8.536 | 23,039,596 | +0.43(+5.34%) |
Sep 10, 2002 | 8.004 | 8.115 | 7.940 | 8.104 | 21,049,170 | -0.18(-2.19%) |
Sep 09, 2002 | 8.144 | 8.349 | 7.975 | 8.285 | 21,192,602 | +0.13(+1.65%) |
Sep 06, 2002 | 8.209 | 8.290 | 8.068 | 8.150 | 18,546,286 | +0.36(+4.57%) |
Sep 05, 2002 | 7.554 | 7.887 | 7.478 | 7.794 | 22,339,378 | +0.14(+1.83%) |
Sep 04, 2002 | 7.315 | 7.753 | 7.245 | 7.654 | 19,331,572 | +0.36(+4.88%) |
Sep 03, 2002 | 7.525 | 7.584 | 7.268 | 7.297 | 16,325,306 | -0.47(-6.02%) |
Aug 30, 2002 | 7.654 | 7.864 | 7.584 | 7.765 | 7,910,362 | -0.08(-0.97%) |
Aug 29, 2002 | 7.665 | 7.963 | 7.648 | 7.841 | 9,746,231 | -0.02(-0.22%) |
Aug 28, 2002 | 7.881 | 7.987 | 7.700 | 7.858 | 11,900,631 | -0.30(-3.72%) |
Aug 27, 2002 | 8.326 | 8.507 | 8.127 | 8.162 | 11,276,579 | -0.11(-1.27%) |
Aug 26, 2002 | 8.220 | 8.326 | 7.946 | 8.267 | 8,113,529 | +0.06(+0.78%) |
Aug 23, 2002 | 8.384 | 8.425 | 8.139 | 8.203 | 7,292,643 | -0.43(-4.94%) |
Aug 22, 2002 | 8.419 | 8.641 | 8.366 | 8.629 | 11,999,391 | +0.13(+1.51%) |
Aug 21, 2002 | 8.466 | 8.623 | 8.232 | 8.501 | 19,618,608 | +0.32(+3.93%) |
Aug 20, 2002 | 8.156 | 8.401 | 8.063 | 8.179 | 15,905,277 | +0.25(+3.09%) |
Aug 16, 2002 | 7.584 | 8.150 | 7.566 | 7.934 | 24,090,694 | +0.40(+5.27%) |
Aug 15, 2002 | 7.449 | 7.654 | 7.326 | 7.537 | 18,041,192 | +0.07(+0.94%) |
Aug 14, 2002 | 7.151 | 7.508 | 6.982 | 7.467 | 25,234,048 | +0.43(+6.06%) |
Aug 13, 2002 | 7.268 | 7.519 | 7.011 | 7.040 | 26,200,934 | -0.35(-4.74%) |
Aug 12, 2002 | 7.397 | 7.537 | 7.169 | 7.391 | 19,876,376 | +0.82(+12.44%) |
Aug 07, 2002 | 6.923 | 6.999 | 6.386 | 6.573 | 30,610,890 | -0.02(-0.27%) |
Aug 06, 2002 | 6.374 | 6.719 | 6.403 | 6.590 | 15,339,762 | +0.30(+4.83%) |
Aug 05, 2002 | 6.508 | 6.508 | 6.193 | 6.286 | 13,156,437 | -0.34(-5.20%) |
Aug 02, 2002 | 6.865 | 6.894 | 6.532 | 6.631 | 11,989,292 | -0.15(-2.16%) |