Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.830 | 8.907 | 8.529 | 8.763 | 3,754,500 | -0.01(-0.08%) |
Oct 30, 2002 | 9.047 | 9.083 | 8.703 | 8.770 | 4,722,000 | -0.28(-3.13%) |
Oct 29, 2002 | 9.113 | 9.183 | 8.600 | 9.053 | 6,025,500 | -0.05(-0.55%) |
Oct 28, 2002 | 9.493 | 9.497 | 8.787 | 9.103 | 10,306,500 | +0.32(+3.64%) |
Oct 25, 2002 | 7.983 | 8.810 | 7.967 | 8.783 | 8,479,524 | +0.84(+10.62%) |
Oct 24, 2002 | 8.280 | 8.500 | 7.883 | 7.940 | 3,446,400 | -0.39(-4.72%) |
Oct 23, 2002 | 8.080 | 8.517 | 7.910 | 8.333 | 5,342,904 | +0.27(+3.39%) |
Oct 22, 2002 | 8.360 | 8.560 | 8.033 | 8.060 | 3,202,500 | -0.33(-3.97%) |
Oct 21, 2002 | 8.340 | 8.500 | 7.993 | 8.393 | 3,039,300 | +0.02(+0.25%) |
Oct 18, 2002 | 7.993 | 8.410 | 7.790 | 8.373 | 3,563,235 | +0.30(+3.75%) |
Oct 17, 2002 | 8.000 | 8.167 | 7.883 | 8.070 | 3,708,093 | +0.44(+5.77%) |
Oct 16, 2002 | 7.817 | 7.943 | 7.490 | 7.630 | 3,189,621 | -0.32(-3.98%) |
Oct 15, 2002 | 7.303 | 8.040 | 7.117 | 7.947 | 9,080,700 | +0.94(+13.47%) |
Oct 14, 2002 | 7.130 | 7.407 | 6.887 | 7.003 | 5,911,200 | -0.14(-1.96%) |
Oct 11, 2002 | 6.823 | 7.163 | 6.600 | 7.143 | 5,733,900 | +0.45(+6.67%) |
Oct 10, 2002 | 6.613 | 6.917 | 6.367 | 6.697 | 6,248,100 | +0.11(+1.67%) |
Oct 09, 2002 | 6.600 | 6.750 | 6.453 | 6.587 | 4,494,900 | -0.23(-3.33%) |
Oct 08, 2002 | 6.633 | 7.100 | 6.360 | 6.813 | 8,753,100 | +0.30(+4.55%) |
Oct 07, 2002 | 7.157 | 7.157 | 6.423 | 6.517 | 6,590,100 | -0.67(-9.28%) |
Oct 04, 2002 | 6.963 | 7.280 | 6.757 | 7.183 | 4,559,289 | +0.23(+3.31%) |
Oct 03, 2002 | 7.033 | 7.047 | 6.790 | 6.953 | 3,678,000 | -0.08(-1.14%) |
Oct 02, 2002 | 7.400 | 7.463 | 7.030 | 7.033 | 371,489,984 | -0.42(-5.59%) |
Oct 01, 2002 | 7.353 | 7.627 | 7.007 | 7.450 | 6,489,600 | +0.09(+1.18%) |
Sep 30, 2002 | 7.547 | 7.583 | 7.043 | 7.363 | 4,435,221 | -0.39(-5.03%) |
Sep 27, 2002 | 7.997 | 8.187 | 7.753 | 7.753 | 2,103,300 | -0.31(-3.80%) |
Sep 26, 2002 | 7.900 | 8.200 | 7.900 | 8.060 | 2,762,100 | +0.17(+2.12%) |
Sep 25, 2002 | 7.583 | 7.950 | 7.517 | 7.893 | 2,654,580 | +0.40(+5.33%) |
Sep 24, 2002 | 7.653 | 7.737 | 7.383 | 7.493 | 3,022,245 | -0.21(-2.77%) |
Sep 23, 2002 | 7.747 | 7.780 | 7.623 | 7.707 | 3,388,200 | -0.10(-1.32%) |
Sep 20, 2002 | 7.783 | 7.857 | 7.633 | 7.810 | 4,653,681 | +0.02(+0.25%) |
Sep 19, 2002 | 7.870 | 7.890 | 7.700 | 7.791 | 3,874,200 | -0.19(-2.33%) |
Sep 18, 2002 | 8.087 | 8.133 | 7.723 | 7.977 | 6,953,619 | -0.13(-1.60%) |
Sep 17, 2002 | 7.920 | 8.237 | 7.820 | 8.107 | 9,900,612 | +0.65(+8.77%) |
Sep 16, 2002 | 7.333 | 7.460 | 7.227 | 7.453 | 497,129,984 | +0.09(+1.22%) |
Sep 13, 2002 | 7.667 | 7.673 | 7.307 | 7.363 | 4,953,630 | -0.34(-4.37%) |
Sep 12, 2002 | 8.117 | 8.117 | 7.627 | 7.700 | 5,180,700 | -0.44(-5.37%) |
Sep 11, 2002 | 7.967 | 8.157 | 7.917 | 8.137 | 4,124,100 | +0.19(+2.39%) |
Sep 10, 2002 | 8.227 | 8.230 | 7.800 | 7.947 | 3,751,200 | -0.25(-3.09%) |
Sep 09, 2002 | 8.300 | 8.303 | 7.967 | 8.200 | 3,752,916 | -0.10(-1.17%) |
Sep 06, 2002 | 7.917 | 8.380 | 7.913 | 8.297 | 2,987,973 | +0.43(+5.42%) |
Sep 05, 2002 | 8.330 | 8.350 | 7.867 | 7.870 | 3,291,900 | -0.63(-7.38%) |
Sep 04, 2002 | 8.190 | 8.563 | 7.897 | 8.497 | 5,851,500 | +0.33(+4.08%) |
Sep 03, 2002 | 8.080 | 8.270 | 7.823 | 8.163 | 3,765,900 | -0.04(-0.49%) |
Aug 30, 2002 | 8.243 | 8.497 | 8.167 | 8.203 | 2,582,400 | -0.04(-0.49%) |
Aug 29, 2002 | 8.250 | 8.383 | 8.083 | 8.243 | 3,426,501 | -0.09(-1.08%) |
Aug 28, 2002 | 8.377 | 8.590 | 8.300 | 8.333 | 5,374,200 | -0.04(-0.48%) |
Aug 27, 2002 | 8.667 | 8.980 | 8.367 | 8.373 | 12,807,300 | -0.99(-10.61%) |
Aug 26, 2002 | 9.367 | 9.437 | 8.987 | 9.367 | 3,618,600 | +0.17(+1.81%) |
Aug 23, 2002 | 9.860 | 9.907 | 9.133 | 9.200 | 4,688,910 | -0.70(-7.10%) |
Aug 22, 2002 | 10.12 | 10.12 | 9.712 | 9.903 | 2,030,700 | -0.19(-1.85%) |
Aug 21, 2002 | 10.25 | 10.29 | 9.563 | 10.09 | 5,115,900 | -0.10(-1.00%) |
Aug 20, 2002 | 10.22 | 10.33 | 9.967 | 10.19 | 2,664,375 | +0.39(+4.00%) |
Aug 16, 2002 | 9.503 | 9.913 | 9.353 | 9.800 | 3,534,306 | +0.24(+2.51%) |
Aug 15, 2002 | 9.183 | 9.590 | 9.037 | 9.560 | 4,705,830 | +0.43(+4.71%) |
Aug 14, 2002 | 8.370 | 9.130 | 8.333 | 9.130 | 8,052,300 | +0.72(+8.60%) |
Aug 13, 2002 | 8.900 | 9.110 | 8.333 | 8.407 | 5,941,437 | -0.53(-5.92%) |
Aug 12, 2002 | 9.493 | 9.503 | 8.647 | 8.937 | 6,867,000 | -0.73(-7.55%) |
Aug 07, 2002 | 9.510 | 9.677 | 9.300 | 9.667 | 3,931,620 | +0.27(+2.91%) |
Aug 06, 2002 | 8.903 | 9.607 | 8.890 | 9.393 | 359,849,984 | +0.63(+7.23%) |
Aug 05, 2002 | 9.017 | 9.197 | 8.720 | 8.760 | 3,479,100 | -0.34(-3.70%) |
Aug 02, 2002 | 9.650 | 9.653 | 8.867 | 9.097 | 4,575,300 | -0.64(-6.54%) |