Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.858 | 9.209 | 8.841 | 8.841 | 1,542,507 | +0.07(+0.80%) |
Oct 30, 2002 | 8.876 | 9.078 | 8.552 | 8.771 | 1,650,479 | -0.10(-1.09%) |
Oct 29, 2002 | 9.165 | 9.218 | 8.473 | 8.867 | 2,127,517 | -0.21(-2.32%) |
Oct 28, 2002 | 9.779 | 10.03 | 8.929 | 9.078 | 2,111,555 | -0.39(-4.17%) |
Oct 25, 2002 | 9.148 | 9.578 | 8.902 | 9.472 | 2,202,539 | +0.24(+2.56%) |
Oct 24, 2002 | 9.288 | 9.981 | 9.069 | 9.236 | 2,672,280 | +0.04(+0.38%) |
Oct 23, 2002 | 9.262 | 9.709 | 8.841 | 9.201 | 2,268,325 | -0.05(-0.57%) |
Oct 22, 2002 | 8.648 | 9.911 | 8.332 | 9.253 | 4,343,396 | +0.61(+7.11%) |
Oct 21, 2002 | 7.736 | 8.683 | 7.543 | 8.639 | 2,719,938 | +0.91(+11.80%) |
Oct 18, 2002 | 7.824 | 8.017 | 7.464 | 7.727 | 2,255,099 | -0.10(-1.23%) |
Oct 17, 2002 | 8.069 | 8.288 | 7.710 | 7.824 | 3,163,912 | +0.37(+4.94%) |
Oct 16, 2002 | 7.710 | 7.718 | 7.096 | 7.455 | 3,136,206 | -0.52(-6.49%) |
Oct 15, 2002 | 7.315 | 8.113 | 7.096 | 7.973 | 5,569,397 | +1.39(+21.20%) |
Oct 14, 2002 | 6.359 | 6.806 | 6.324 | 6.578 | 2,108,134 | -0.11(-1.57%) |
Oct 11, 2002 | 5.973 | 7.104 | 5.973 | 6.683 | 4,939,693 | +0.75(+12.56%) |
Oct 10, 2002 | 5.771 | 5.999 | 5.350 | 5.938 | 3,686,442 | +0.24(+4.15%) |
Oct 09, 2002 | 6.140 | 6.140 | 5.675 | 5.701 | 3,160,263 | -0.78(-12.04%) |
Oct 08, 2002 | 6.675 | 6.762 | 6.271 | 6.482 | 2,811,264 | +0.05(+0.82%) |
Oct 07, 2002 | 6.885 | 6.973 | 6.271 | 6.429 | 3,143,047 | -0.46(-6.62%) |
Oct 04, 2002 | 7.859 | 7.894 | 6.832 | 6.885 | 2,177,683 | -0.75(-9.77%) |
Oct 03, 2002 | 7.806 | 7.841 | 7.517 | 7.631 | 3,006,913 | -0.38(-4.71%) |
Oct 02, 2002 | 8.552 | 8.569 | 7.718 | 8.008 | 2,865,649 | -0.63(-7.31%) |
Oct 01, 2002 | 8.174 | 8.639 | 7.674 | 8.639 | 3,479,505 | +0.49(+6.03%) |
Sep 30, 2002 | 7.850 | 8.218 | 7.455 | 8.148 | 4,872,538 | +0.53(+6.90%) |
Sep 27, 2002 | 9.218 | 9.227 | 7.280 | 7.622 | 8,902,280 | -1.63(-17.63%) |
Sep 25, 2002 | 9.122 | 9.297 | 8.560 | 9.253 | 4,662,865 | +0.43(+4.87%) |
Sep 24, 2002 | 9.911 | 9.911 | 8.683 | 8.823 | 5,950,321 | -1.09(-10.97%) |
Sep 23, 2002 | 10.66 | 10.66 | 9.867 | 9.911 | 2,491,566 | -0.87(-8.06%) |
Sep 20, 2002 | 10.92 | 11.08 | 10.71 | 10.78 | 1,981,236 | -0.03(-0.24%) |
Sep 19, 2002 | 11.20 | 11.45 | 10.79 | 10.81 | 3,511,201 | -0.39(-3.52%) |
Sep 18, 2002 | 11.71 | 11.71 | 11.05 | 11.20 | 5,110,716 | -1.29(-10.32%) |
Sep 17, 2002 | 13.10 | 13.24 | 12.27 | 12.49 | 2,718,912 | -0.16(-1.25%) |
Sep 16, 2002 | 13.13 | 13.20 | 12.41 | 12.65 | 2,006,661 | -0.48(-3.67%) |
Sep 13, 2002 | 13.95 | 13.95 | 12.72 | 13.13 | 2,779,340 | -0.87(-6.20%) |
Sep 12, 2002 | 14.31 | 14.43 | 13.90 | 14.00 | 1,100,015 | -0.91(-6.12%) |
Sep 11, 2002 | 14.98 | 15.30 | 14.85 | 14.91 | 518,881 | +0.12(+0.83%) |
Sep 10, 2002 | 14.81 | 15.42 | 14.53 | 14.79 | 1,412,416 | -0.11(-0.77%) |
Sep 09, 2002 | 14.78 | 15.09 | 14.18 | 14.90 | 1,117,117 | +0.15(+1.01%) |
Sep 06, 2002 | 14.47 | 14.91 | 14.40 | 14.75 | 1,132,965 | +0.36(+2.50%) |
Sep 05, 2002 | 15.17 | 15.17 | 14.21 | 14.39 | 1,757,881 | -0.98(-6.39%) |
Sep 04, 2002 | 14.95 | 15.39 | 14.66 | 15.38 | 958,522 | +0.42(+2.82%) |
Sep 03, 2002 | 15.42 | 15.42 | 14.88 | 14.95 | 1,347,085 | -0.46(-2.96%) |
Aug 30, 2002 | 15.92 | 16.01 | 15.39 | 15.41 | 1,416,064 | -0.61(-3.83%) |
Aug 29, 2002 | 15.13 | 16.31 | 14.91 | 16.02 | 1,442,287 | +0.49(+3.16%) |
Aug 28, 2002 | 15.77 | 15.77 | 15.09 | 15.53 | 1,214,942 | -0.22(-1.39%) |
Aug 27, 2002 | 16.68 | 16.82 | 15.70 | 15.75 | 1,297,945 | -0.92(-5.52%) |
Aug 26, 2002 | 16.84 | 17.16 | 16.24 | 16.67 | 1,386,876 | +0.04(+0.21%) |
Aug 23, 2002 | 17.54 | 17.66 | 16.63 | 16.64 | 2,026,043 | -0.90(-5.15%) |
Aug 22, 2002 | 16.66 | 17.54 | 16.33 | 17.54 | 615,680 | +0.77(+4.60%) |
Aug 21, 2002 | 14.72 | 16.77 | 14.71 | 16.77 | 4,373,153 | +2.18(+14.97%) |
Aug 20, 2002 | 14.16 | 14.73 | 14.04 | 14.59 | 1,225,317 | +0.02(+0.12%) |
Aug 16, 2002 | 14.09 | 14.82 | 13.81 | 14.57 | 2,622,569 | +0.46(+3.23%) |
Aug 15, 2002 | 12.99 | 14.34 | 12.54 | 14.11 | 3,225,822 | +1.17(+9.01%) |
Aug 14, 2002 | 12.94 | 13.16 | 12.09 | 12.95 | 2,997,108 | +0.23(+1.79%) |
Aug 13, 2002 | 12.41 | 13.04 | 12.41 | 12.72 | 2,234,805 | +0.41(+3.35%) |
Aug 12, 2002 | 11.93 | 12.50 | 11.80 | 12.31 | 2,156,819 | -0.63(-4.88%) |
Aug 07, 2002 | 13.38 | 13.51 | 12.65 | 12.94 | 2,750,836 | -0.22(-1.67%) |
Aug 06, 2002 | 12.24 | 13.16 | 12.15 | 13.16 | 2,109,616 | +1.23(+10.29%) |
Aug 05, 2002 | 12.19 | 12.71 | 11.75 | 11.93 | 2,210,406 | -0.26(-2.16%) |
Aug 02, 2002 | 13.55 | 13.55 | 12.01 | 12.19 | 1,468,625 | -1.45(-10.61%) |