Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.907 | 9.260 | 8.889 | 8.889 | 1,534,117 | +0.07(+0.80%) |
Oct 30, 2002 | 8.925 | 9.127 | 8.598 | 8.819 | 1,641,502 | -0.10(-1.09%) |
Oct 29, 2002 | 9.216 | 9.269 | 8.519 | 8.916 | 2,115,946 | -0.21(-2.32%) |
Oct 28, 2002 | 9.833 | 10.08 | 8.977 | 9.127 | 2,100,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.198 | 9.630 | 8.951 | 9.524 | 2,190,560 | +0.24(+2.56%) |
Oct 24, 2002 | 9.339 | 10.04 | 9.119 | 9.286 | 2,657,746 | +0.04(+0.38%) |
Oct 23, 2002 | 9.313 | 9.762 | 8.889 | 9.251 | 2,255,988 | -0.05(-0.57%) |
Oct 22, 2002 | 8.695 | 9.965 | 8.378 | 9.304 | 4,319,773 | +0.62(+7.11%) |
Oct 21, 2002 | 7.778 | 8.731 | 7.584 | 8.686 | 2,705,145 | +0.92(+11.80%) |
Oct 18, 2002 | 7.866 | 8.060 | 7.505 | 7.769 | 2,242,835 | -0.10(-1.23%) |
Oct 17, 2002 | 8.113 | 8.334 | 7.752 | 7.866 | 3,146,704 | +0.37(+4.94%) |
Oct 16, 2002 | 7.752 | 7.761 | 7.134 | 7.496 | 3,119,149 | -0.52(-6.49%) |
Oct 15, 2002 | 7.355 | 8.157 | 7.134 | 8.016 | 5,539,107 | +1.40(+21.20%) |
Oct 14, 2002 | 6.394 | 6.843 | 6.358 | 6.614 | 2,096,669 | -0.11(-1.57%) |
Oct 11, 2002 | 6.006 | 7.143 | 6.006 | 6.720 | 4,912,828 | +0.75(+12.56%) |
Oct 10, 2002 | 5.803 | 6.032 | 5.379 | 5.970 | 3,666,393 | +0.24(+4.15%) |
Oct 09, 2002 | 6.173 | 6.173 | 5.706 | 5.732 | 3,143,076 | -0.78(-12.04%) |
Oct 08, 2002 | 6.711 | 6.799 | 6.305 | 6.517 | 2,795,974 | +0.05(+0.82%) |
Oct 07, 2002 | 6.923 | 7.011 | 6.305 | 6.464 | 3,125,953 | -0.46(-6.62%) |
Oct 04, 2002 | 7.902 | 7.937 | 6.870 | 6.923 | 2,165,840 | -0.75(-9.77%) |
Oct 03, 2002 | 7.849 | 7.884 | 7.558 | 7.672 | 2,990,560 | -0.38(-4.71%) |
Oct 02, 2002 | 8.598 | 8.616 | 7.761 | 8.052 | 2,850,064 | -0.63(-7.31%) |
Oct 01, 2002 | 8.219 | 8.686 | 7.716 | 8.686 | 3,460,581 | +0.49(+6.03%) |
Sep 30, 2002 | 7.893 | 8.263 | 7.496 | 8.193 | 4,846,038 | +0.53(+6.90%) |
Sep 27, 2002 | 9.269 | 9.277 | 7.320 | 7.663 | 8,853,863 | -1.64(-17.63%) |
Sep 25, 2002 | 9.171 | 9.348 | 8.607 | 9.304 | 4,637,505 | +0.43(+4.87%) |
Sep 24, 2002 | 9.965 | 9.965 | 8.731 | 8.872 | 5,917,959 | -1.09(-10.97%) |
Sep 23, 2002 | 10.71 | 10.71 | 9.921 | 9.965 | 2,478,015 | -0.87(-8.05%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.77 | 10.84 | 1,970,460 | -0.03(-0.24%) |
Sep 19, 2002 | 11.26 | 11.51 | 10.85 | 10.86 | 3,492,105 | -0.40(-3.52%) |
Sep 18, 2002 | 11.77 | 11.77 | 11.11 | 11.26 | 5,082,920 | -1.30(-10.32%) |
Sep 17, 2002 | 13.18 | 13.31 | 12.34 | 12.56 | 2,704,125 | -0.16(-1.25%) |
Sep 16, 2002 | 13.20 | 13.27 | 12.48 | 12.72 | 1,995,747 | -0.49(-3.67%) |
Sep 13, 2002 | 14.02 | 14.02 | 12.79 | 13.20 | 2,764,224 | -0.87(-6.20%) |
Sep 12, 2002 | 14.39 | 14.51 | 13.98 | 14.07 | 1,094,032 | -0.92(-6.12%) |
Sep 11, 2002 | 15.06 | 15.38 | 14.93 | 14.99 | 516,059 | +0.12(+0.83%) |
Sep 10, 2002 | 14.89 | 15.50 | 14.61 | 14.87 | 1,404,734 | -0.11(-0.77%) |
Sep 09, 2002 | 14.86 | 15.17 | 14.26 | 14.98 | 1,111,041 | +0.15(+1.01%) |
Sep 06, 2002 | 14.55 | 14.99 | 14.48 | 14.83 | 1,126,803 | +0.36(+2.50%) |
Sep 05, 2002 | 15.26 | 15.26 | 14.29 | 14.47 | 1,748,320 | -0.99(-6.39%) |
Sep 04, 2002 | 15.04 | 15.48 | 14.74 | 15.46 | 953,309 | +0.42(+2.82%) |
Sep 03, 2002 | 15.50 | 15.50 | 14.96 | 15.04 | 1,339,759 | -0.46(-2.96%) |
Aug 30, 2002 | 16.01 | 16.09 | 15.48 | 15.49 | 1,408,363 | -0.62(-3.83%) |
Aug 29, 2002 | 15.21 | 16.40 | 14.99 | 16.11 | 1,434,443 | +0.49(+3.16%) |
Aug 28, 2002 | 15.86 | 15.86 | 15.17 | 15.62 | 1,208,334 | -0.22(-1.39%) |
Aug 27, 2002 | 16.77 | 16.91 | 15.79 | 15.84 | 1,290,886 | -0.93(-5.52%) |
Aug 26, 2002 | 16.93 | 17.26 | 16.33 | 16.76 | 1,379,333 | +0.04(+0.21%) |
Aug 23, 2002 | 17.64 | 17.76 | 16.72 | 16.73 | 2,015,025 | -0.91(-5.15%) |
Aug 22, 2002 | 16.76 | 17.64 | 16.42 | 17.64 | 612,331 | +0.78(+4.60%) |
Aug 21, 2002 | 14.80 | 16.86 | 14.79 | 16.86 | 4,349,369 | +2.20(+14.97%) |
Aug 20, 2002 | 14.23 | 14.82 | 14.12 | 14.67 | 1,218,653 | +0.02(+0.12%) |
Aug 16, 2002 | 14.16 | 14.90 | 13.89 | 14.65 | 2,608,306 | +0.46(+3.23%) |
Aug 15, 2002 | 13.06 | 14.42 | 12.61 | 14.19 | 3,208,278 | +1.17(+9.01%) |
Aug 14, 2002 | 13.01 | 13.23 | 12.16 | 13.02 | 2,980,808 | +0.23(+1.79%) |
Aug 13, 2002 | 12.48 | 13.11 | 12.48 | 12.79 | 2,222,650 | +0.41(+3.35%) |
Aug 12, 2002 | 11.99 | 12.57 | 11.86 | 12.37 | 2,145,088 | -0.63(-4.88%) |
Aug 07, 2002 | 13.45 | 13.58 | 12.72 | 13.01 | 2,735,875 | -0.22(-1.67%) |
Aug 06, 2002 | 12.30 | 13.23 | 12.21 | 13.23 | 2,098,143 | +1.23(+10.29%) |
Aug 05, 2002 | 12.26 | 12.78 | 11.82 | 11.99 | 2,198,384 | -0.26(-2.16%) |
Aug 02, 2002 | 13.62 | 13.62 | 12.07 | 12.26 | 1,460,638 | -1.46(-10.61%) |