Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.33 | 11.74 | 10.82 | 10.89 | 4,366,694 | -0.40(-3.52%) |
Oct 30, 2002 | 9.840 | 11.31 | 9.676 | 11.28 | 4,806,636 | +1.52(+15.59%) |
Oct 29, 2002 | 9.710 | 10.01 | 9.295 | 9.762 | 2,391,464 | -0.03(-0.27%) |
Oct 28, 2002 | 9.580 | 10.31 | 9.580 | 9.788 | 2,968,454 | +0.22(+2.35%) |
Oct 25, 2002 | 9.373 | 9.692 | 9.304 | 9.563 | 1,775,614 | +0.22(+2.31%) |
Oct 24, 2002 | 9.580 | 10.12 | 9.269 | 9.347 | 3,919,465 | -0.15(-1.55%) |
Oct 23, 2002 | 8.742 | 9.632 | 8.647 | 9.494 | 6,282,942 | +0.42(+4.57%) |
Oct 22, 2002 | 9.641 | 9.814 | 9.001 | 9.079 | 3,111,517 | -1.18(-11.54%) |
Oct 21, 2002 | 9.433 | 10.26 | 9.131 | 10.26 | 2,998,524 | +0.64(+6.65%) |
Oct 18, 2002 | 8.214 | 9.823 | 8.128 | 9.624 | 5,866,824 | +1.26(+15.10%) |
Oct 17, 2002 | 7.799 | 8.387 | 7.799 | 8.361 | 3,388,664 | +0.85(+11.26%) |
Oct 16, 2002 | 7.592 | 7.730 | 7.367 | 7.515 | 2,230,368 | -0.54(-6.75%) |
Oct 15, 2002 | 7.626 | 8.085 | 7.592 | 8.059 | 2,292,696 | +0.84(+11.62%) |
Oct 14, 2002 | 7.047 | 7.341 | 6.909 | 7.220 | 1,375,687 | -0.05(-0.71%) |
Oct 11, 2002 | 6.537 | 7.419 | 6.528 | 7.272 | 2,388,804 | +0.80(+12.28%) |
Oct 10, 2002 | 5.785 | 6.485 | 5.785 | 6.476 | 2,710,086 | +0.67(+11.46%) |
Oct 09, 2002 | 5.932 | 6.286 | 5.793 | 5.811 | 1,619,945 | -0.27(-4.41%) |
Oct 08, 2002 | 6.139 | 6.321 | 5.733 | 6.079 | 2,305,418 | +0.00(+0.00%) |
Oct 07, 2002 | 6.580 | 6.753 | 6.044 | 6.079 | 3,261,749 | -0.48(-7.38%) |
Oct 04, 2002 | 7.393 | 7.462 | 6.488 | 6.563 | 3,080,175 | -0.67(-9.21%) |
Oct 03, 2002 | 7.661 | 7.773 | 7.159 | 7.229 | 1,640,531 | -0.62(-7.93%) |
Oct 02, 2002 | 7.644 | 8.188 | 7.566 | 7.851 | 2,362,435 | +0.11(+1.45%) |
Oct 01, 2002 | 7.687 | 7.834 | 7.393 | 7.739 | 2,438,997 | +0.04(+0.56%) |
Sep 30, 2002 | 7.842 | 7.868 | 7.462 | 7.695 | 2,149,478 | -0.23(-2.91%) |
Sep 27, 2002 | 7.981 | 8.361 | 7.808 | 7.926 | 2,039,301 | -0.16(-1.96%) |
Sep 26, 2002 | 8.586 | 8.586 | 8.007 | 8.085 | 2,027,158 | -0.35(-4.10%) |
Sep 25, 2002 | 8.136 | 8.638 | 8.059 | 8.430 | 3,564,181 | +0.44(+5.52%) |
Sep 24, 2002 | 7.566 | 8.076 | 7.445 | 7.989 | 8,179,054 | +0.13(+1.65%) |
Sep 23, 2002 | 7.825 | 8.007 | 7.739 | 7.860 | 3,657,955 | -0.16(-2.05%) |
Sep 20, 2002 | 8.162 | 8.197 | 7.851 | 8.024 | 3,152,175 | +0.29(+3.69%) |
Sep 19, 2002 | 8.491 | 8.638 | 7.713 | 7.739 | 8,367,695 | -0.90(-10.41%) |
Sep 18, 2002 | 8.690 | 8.906 | 8.517 | 8.638 | 2,205,099 | -0.06(-0.70%) |
Sep 17, 2002 | 9.114 | 9.330 | 8.690 | 8.698 | 2,843,434 | -0.16(-1.85%) |
Sep 16, 2002 | 9.252 | 9.338 | 8.820 | 8.863 | 2,059,765 | -0.43(-4.65%) |
Sep 13, 2002 | 9.520 | 9.831 | 9.260 | 9.295 | 2,185,277 | -0.30(-3.15%) |
Sep 12, 2002 | 9.892 | 9.900 | 9.511 | 9.598 | 1,285,718 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.43 | 10.06 | 10.12 | 1,074,181 | +0.12(+1.21%) |
Sep 10, 2002 | 9.269 | 10.09 | 9.269 | 9.995 | 232,600,464 | +0.69(+7.43%) |
Sep 09, 2002 | 9.200 | 9.407 | 8.932 | 9.304 | 2,540,422 | -0.20(-2.09%) |
Sep 06, 2002 | 9.191 | 9.563 | 9.191 | 9.503 | 2,550,948 | +0.66(+7.43%) |
Sep 05, 2002 | 9.278 | 9.390 | 8.820 | 8.845 | 1,668,057 | -0.70(-7.34%) |
Sep 04, 2002 | 9.485 | 9.554 | 8.863 | 9.546 | 2,948,491 | +0.07(+0.73%) |
Sep 03, 2002 | 9.944 | 9.951 | 9.347 | 9.477 | 1,956,841 | -0.58(-5.76%) |
Aug 30, 2002 | 9.857 | 10.33 | 9.814 | 10.06 | 2,315,133 | -0.28(-2.68%) |
Aug 29, 2002 | 9.641 | 10.61 | 9.546 | 10.33 | 2,971,362 | +0.03(+0.25%) |
Aug 28, 2002 | 10.89 | 10.90 | 10.31 | 10.31 | 2,569,569 | -0.72(-6.51%) |
Aug 27, 2002 | 12.01 | 12.01 | 10.96 | 11.02 | 2,278,254 | -0.93(-7.81%) |
Aug 26, 2002 | 11.89 | 11.97 | 11.35 | 11.96 | 1,680,200 | +0.20(+1.69%) |
Aug 23, 2002 | 12.49 | 12.50 | 11.75 | 11.76 | 2,048,738 | -0.85(-6.72%) |
Aug 22, 2002 | 12.46 | 13.06 | 12.43 | 12.61 | 1,998,823 | -0.02(-0.14%) |
Aug 21, 2002 | 12.43 | 12.79 | 12.20 | 12.62 | 3,035,880 | +0.45(+3.69%) |
Aug 20, 2002 | 12.87 | 12.97 | 12.16 | 12.17 | 2,013,972 | -0.14(-1.12%) |
Aug 16, 2002 | 11.10 | 12.43 | 11.02 | 12.31 | 3,081,324 | +1.15(+10.30%) |
Aug 15, 2002 | 11.08 | 11.46 | 10.52 | 11.16 | 3,618,337 | +0.11(+1.02%) |
Aug 14, 2002 | 10.47 | 11.08 | 10.20 | 11.05 | 3,721,121 | +0.53(+5.01%) |
Aug 13, 2002 | 10.58 | 11.20 | 10.43 | 10.52 | 2,987,236 | -0.20(-1.86%) |
Aug 12, 2002 | 10.68 | 10.88 | 10.43 | 10.72 | 1,599,012 | +0.58(+5.71%) |
Aug 07, 2002 | 10.68 | 10.90 | 9.701 | 10.14 | 2,476,237 | -0.21(-2.01%) |
Aug 06, 2002 | 9.762 | 10.67 | 9.762 | 10.35 | 2,665,098 | +0.77(+8.03%) |
Aug 05, 2002 | 10.11 | 10.11 | 9.529 | 9.580 | 2,219,373 | -0.50(-4.97%) |
Aug 02, 2002 | 10.34 | 10.44 | 9.944 | 10.08 | 4,075,481 | -0.42(-3.95%) |