Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.245 | 8.245 | 7.895 | 7.895 | 3,923,738 | +0.08(+1.01%) |
Oct 30, 2002 | 7.935 | 7.968 | 7.678 | 7.816 | 3,560,943 | -0.10(-1.25%) |
Oct 29, 2002 | 8.001 | 8.001 | 7.717 | 7.915 | 5,885,835 | -0.10(-1.23%) |
Oct 28, 2002 | 8.311 | 8.509 | 7.915 | 8.014 | 5,631,590 | -0.16(-2.02%) |
Oct 25, 2002 | 8.740 | 8.839 | 7.658 | 8.179 | 7,667,975 | -0.78(-8.69%) |
Oct 24, 2002 | 8.839 | 9.267 | 8.476 | 8.957 | 8,811,849 | +0.24(+2.80%) |
Oct 23, 2002 | 7.981 | 8.786 | 7.816 | 8.713 | 7,101,420 | +0.58(+7.14%) |
Oct 22, 2002 | 7.256 | 8.219 | 7.249 | 8.133 | 4,971,949 | +0.57(+7.50%) |
Oct 21, 2002 | 7.322 | 7.566 | 7.091 | 7.566 | 6,101,420 | +0.15(+1.96%) |
Oct 18, 2002 | 7.552 | 7.678 | 7.256 | 7.421 | 8,664,942 | -0.13(-1.66%) |
Oct 17, 2002 | 7.256 | 7.717 | 6.497 | 7.546 | 39,036,204 | -3.19(-29.69%) |
Oct 14, 2002 | 10.22 | 10.88 | 10.05 | 10.73 | 2,629,622 | +0.51(+5.04%) |
Oct 11, 2002 | 10.08 | 10.65 | 10.04 | 10.22 | 2,644,328 | +0.36(+3.68%) |
Oct 10, 2002 | 9.175 | 9.927 | 9.102 | 9.854 | 3,358,396 | +0.77(+8.42%) |
Oct 09, 2002 | 9.168 | 9.399 | 9.037 | 9.089 | 4,638,110 | -0.38(-3.97%) |
Oct 08, 2002 | 9.314 | 9.558 | 9.004 | 9.465 | 4,381,137 | +0.22(+2.35%) |
Oct 07, 2002 | 9.637 | 9.894 | 9.234 | 9.248 | 4,591,112 | -0.36(-3.71%) |
Oct 04, 2002 | 10.19 | 10.21 | 9.498 | 9.604 | 5,513,792 | -0.21(-2.15%) |
Oct 03, 2002 | 10.52 | 10.62 | 9.729 | 9.815 | 8,948,144 | -0.35(-3.44%) |
Oct 02, 2002 | 11.05 | 11.07 | 10.09 | 10.16 | 7,018,794 | -1.02(-9.09%) |
Oct 01, 2002 | 10.68 | 11.51 | 10.43 | 11.18 | 4,099,299 | +0.73(+6.94%) |
Sep 30, 2002 | 10.55 | 10.82 | 10.45 | 10.45 | 4,099,299 | -0.31(-2.88%) |
Sep 27, 2002 | 11.38 | 11.49 | 10.67 | 10.76 | 3,492,871 | -0.72(-6.26%) |
Sep 26, 2002 | 10.80 | 11.58 | 10.80 | 11.48 | 4,024,557 | +0.70(+6.48%) |
Sep 25, 2002 | 10.52 | 10.95 | 10.39 | 10.78 | 2,581,411 | +0.40(+3.81%) |
Sep 24, 2002 | 10.49 | 10.62 | 10.35 | 10.39 | 3,433,442 | -0.28(-2.60%) |
Sep 23, 2002 | 10.45 | 10.73 | 10.39 | 10.67 | 4,151,149 | +0.18(+1.76%) |
Sep 20, 2002 | 10.42 | 10.62 | 10.42 | 10.48 | 4,446,024 | +0.03(+0.32%) |
Sep 19, 2002 | 10.98 | 11.06 | 10.39 | 10.45 | 6,339,292 | -0.94(-8.28%) |
Sep 18, 2002 | 11.48 | 11.58 | 10.98 | 11.39 | 1,910,550 | -0.21(-1.82%) |
Sep 17, 2002 | 11.87 | 12.04 | 11.46 | 11.60 | 1,766,372 | -0.11(-0.90%) |
Sep 16, 2002 | 11.79 | 11.94 | 11.54 | 11.71 | 1,662,976 | -0.09(-0.78%) |
Sep 13, 2002 | 12.00 | 12.00 | 11.62 | 11.80 | 2,815,643 | -0.22(-1.86%) |
Sep 12, 2002 | 12.40 | 12.41 | 11.89 | 12.02 | 1,519,556 | -0.38(-3.03%) |
Sep 11, 2002 | 12.50 | 12.61 | 12.39 | 12.40 | 1,632,806 | +0.03(+0.27%) |
Sep 10, 2002 | 12.27 | 12.60 | 12.04 | 12.37 | 1,894,783 | +0.09(+0.70%) |
Sep 09, 2002 | 11.97 | 12.33 | 11.66 | 12.28 | 1,793,661 | +0.11(+0.92%) |
Sep 06, 2002 | 11.81 | 12.29 | 11.71 | 12.17 | 2,301,544 | +0.63(+5.49%) |
Sep 05, 2002 | 11.39 | 11.73 | 10.95 | 11.54 | 2,853,848 | +0.15(+1.27%) |
Sep 04, 2002 | 11.28 | 11.41 | 10.94 | 11.39 | 3,729,681 | +0.05(+0.47%) |
Sep 03, 2002 | 12.03 | 12.03 | 11.21 | 11.34 | 3,119,767 | -0.69(-5.71%) |
Aug 30, 2002 | 12.07 | 12.43 | 11.97 | 12.02 | 3,522,435 | -0.39(-3.14%) |
Aug 29, 2002 | 11.97 | 12.53 | 11.97 | 12.41 | 379,017 | +0.18(+1.46%) |
Aug 28, 2002 | 12.39 | 12.42 | 12.05 | 12.24 | 106,124 | -0.32(-2.52%) |
Aug 27, 2002 | 12.84 | 13.16 | 12.49 | 12.55 | 2,144,783 | -0.35(-2.71%) |
Aug 26, 2002 | 12.56 | 13.05 | 12.45 | 12.90 | 3,241,962 | +0.34(+2.68%) |
Aug 23, 2002 | 13.13 | 13.13 | 12.47 | 12.57 | 2,636,292 | -0.60(-4.56%) |
Aug 22, 2002 | 12.17 | 13.32 | 12.00 | 13.17 | 363,856 | +1.13(+9.43%) |
Aug 21, 2002 | 12.28 | 12.44 | 11.87 | 12.03 | 2,703,606 | -0.24(-1.99%) |
Aug 20, 2002 | 12.60 | 12.66 | 12.14 | 12.28 | 3,084,897 | +0.09(+0.70%) |
Aug 16, 2002 | 12.24 | 12.30 | 11.93 | 12.19 | 4,393,872 | -0.09(-0.70%) |
Aug 15, 2002 | 11.21 | 12.37 | 11.21 | 12.28 | 9,905,693 | +1.02(+9.09%) |
Aug 14, 2002 | 9.927 | 11.38 | 9.894 | 11.25 | 13,371,579 | +0.84(+8.11%) |
Aug 13, 2002 | 10.98 | 11.18 | 10.39 | 10.41 | 5,478,467 | -0.57(-5.22%) |
Aug 12, 2002 | 11.21 | 11.22 | 10.67 | 10.98 | 3,057,002 | +0.33(+3.10%) |
Aug 07, 2002 | 9.168 | 10.75 | 9.037 | 10.65 | 17,996,652 | +1.81(+20.52%) |
Aug 06, 2002 | 9.894 | 9.894 | 8.410 | 8.839 | 30,701,160 | -1.05(-10.61%) |