Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.988 | 9.142 | 8.717 | 8.840 | 3,354,422 | -0.08(-0.87%) |
Oct 30, 2002 | 8.177 | 8.968 | 8.158 | 8.917 | 4,034,484 | +0.74(+9.04%) |
Oct 29, 2002 | 8.486 | 8.679 | 7.940 | 8.177 | 3,619,322 | -0.51(-5.92%) |
Oct 28, 2002 | 8.454 | 8.962 | 8.454 | 8.692 | 2,992,458 | +0.37(+4.48%) |
Oct 25, 2002 | 8.338 | 8.422 | 8.075 | 8.319 | 3,299,357 | -0.07(-0.84%) |
Oct 24, 2002 | 7.882 | 8.711 | 7.843 | 8.390 | 4,807,253 | +0.68(+8.75%) |
Oct 23, 2002 | 7.843 | 8.004 | 7.522 | 7.715 | 6,010,739 | -0.19(-2.44%) |
Oct 22, 2002 | 7.727 | 7.972 | 7.682 | 7.907 | 3,840,669 | -0.15(-1.84%) |
Oct 21, 2002 | 7.650 | 8.100 | 7.451 | 8.055 | 3,789,182 | +0.28(+3.55%) |
Oct 18, 2002 | 7.753 | 7.830 | 7.265 | 7.779 | 5,107,152 | +0.00(+0.00%) |
Oct 17, 2002 | 7.682 | 7.779 | 7.586 | 7.779 | 4,105,570 | +0.55(+7.56%) |
Oct 16, 2002 | 7.457 | 7.586 | 7.123 | 7.232 | 4,434,246 | -0.40(-5.22%) |
Oct 15, 2002 | 7.303 | 7.715 | 7.085 | 7.631 | 3,847,513 | +0.55(+7.81%) |
Oct 14, 2002 | 6.879 | 7.187 | 6.750 | 7.078 | 3,605,478 | +0.07(+1.01%) |
Oct 11, 2002 | 7.040 | 7.239 | 6.879 | 7.007 | 279,988 | +0.03(+0.46%) |
Oct 10, 2002 | 7.040 | 7.155 | 6.943 | 6.975 | 7,540,722 | -0.03(-0.46%) |
Oct 09, 2002 | 7.715 | 7.792 | 7.007 | 7.007 | 5,089,575 | -0.86(-10.87%) |
Oct 08, 2002 | 7.470 | 7.972 | 7.451 | 7.862 | 5,449,983 | +0.46(+6.16%) |
Oct 07, 2002 | 7.592 | 8.036 | 7.406 | 7.406 | 3,971,486 | -0.18(-2.37%) |
Oct 04, 2002 | 7.920 | 7.972 | 7.554 | 7.586 | 3,533,304 | -0.32(-4.07%) |
Oct 03, 2002 | 8.036 | 8.152 | 7.862 | 7.907 | 3,641,721 | -0.13(-1.60%) |
Oct 02, 2002 | 8.383 | 8.653 | 8.036 | 8.036 | 139,994 | -0.35(-4.21%) |
Oct 01, 2002 | 8.518 | 8.518 | 8.068 | 8.390 | 4,775,521 | -0.01(-0.08%) |
Sep 30, 2002 | 8.261 | 8.647 | 7.940 | 8.396 | 4,113,347 | -0.02(-0.23%) |
Sep 27, 2002 | 8.795 | 9.007 | 8.415 | 8.415 | 3,785,760 | -0.44(-5.01%) |
Sep 26, 2002 | 9.078 | 9.193 | 8.666 | 8.859 | 4,623,705 | -0.19(-2.06%) |
Sep 25, 2002 | 8.615 | 9.200 | 8.563 | 9.045 | 3,264,359 | +0.56(+6.59%) |
Sep 24, 2002 | 8.518 | 8.807 | 8.415 | 8.486 | 4,852,362 | -0.10(-1.12%) |
Sep 23, 2002 | 8.936 | 8.968 | 8.512 | 8.582 | 4,366,893 | -0.40(-4.44%) |
Sep 20, 2002 | 9.078 | 9.200 | 8.840 | 8.981 | 4,568,174 | -0.06(-0.71%) |
Sep 19, 2002 | 9.386 | 9.386 | 9.000 | 9.045 | 3,838,491 | -0.44(-4.61%) |
Sep 18, 2002 | 9.450 | 9.515 | 9.168 | 9.483 | 6,287,928 | -0.01(-0.07%) |
Sep 17, 2002 | 9.579 | 9.675 | 9.386 | 9.489 | 3,488,505 | +0.11(+1.17%) |
Sep 16, 2002 | 9.579 | 9.765 | 9.206 | 9.380 | 2,905,662 | -0.25(-2.60%) |
Sep 13, 2002 | 9.798 | 9.945 | 9.386 | 9.630 | 3,714,985 | -0.19(-1.90%) |
Sep 12, 2002 | 9.920 | 10.24 | 9.791 | 9.817 | 4,907,271 | -0.10(-1.04%) |
Sep 11, 2002 | 10.34 | 10.34 | 9.836 | 9.920 | 3,278,825 | +0.10(+1.05%) |
Sep 10, 2002 | 9.534 | 10.03 | 9.399 | 9.817 | 5,377,341 | +0.35(+3.67%) |
Sep 09, 2002 | 9.071 | 9.515 | 8.518 | 9.470 | 5,878,210 | +0.37(+4.10%) |
Sep 06, 2002 | 9.033 | 9.225 | 8.930 | 9.097 | 5,917,720 | +0.28(+3.13%) |
Sep 05, 2002 | 8.550 | 8.827 | 8.422 | 8.820 | 7,864,731 | +0.14(+1.63%) |
Sep 04, 2002 | 8.383 | 8.775 | 8.357 | 8.679 | 5,160,661 | +0.42(+5.06%) |
Sep 03, 2002 | 8.570 | 8.576 | 8.203 | 8.261 | 7,794,734 | -0.37(-4.32%) |
Aug 30, 2002 | 8.936 | 8.943 | 8.570 | 8.634 | 6,028,627 | -0.50(-5.42%) |
Aug 29, 2002 | 9.225 | 9.348 | 9.129 | 9.129 | 9,255,810 | -0.42(-4.38%) |
Aug 28, 2002 | 9.759 | 9.810 | 9.521 | 9.547 | 5,112,285 | -0.30(-3.00%) |
Aug 27, 2002 | 10.42 | 10.48 | 9.643 | 9.843 | 5,140,595 | -0.57(-5.49%) |
Aug 26, 2002 | 10.41 | 10.54 | 10.30 | 10.41 | 2,478,523 | +0.12(+1.12%) |
Aug 23, 2002 | 10.84 | 10.85 | 10.30 | 10.30 | 2,826,332 | -0.64(-5.88%) |
Aug 22, 2002 | 10.90 | 11.06 | 10.61 | 10.94 | 3,820,603 | -0.02(-0.18%) |
Aug 21, 2002 | 10.51 | 11.09 | 10.32 | 10.96 | 4,080,526 | +0.55(+5.25%) |
Aug 20, 2002 | 10.45 | 11.19 | 10.13 | 10.41 | 11,831,707 | +0.15(+1.50%) |
Aug 16, 2002 | 10.28 | 10.77 | 9.971 | 10.26 | 5,307,500 | -0.04(-0.44%) |
Aug 15, 2002 | 10.51 | 10.56 | 10.22 | 10.31 | 3,657,743 | -0.01(-0.06%) |
Aug 14, 2002 | 10.14 | 10.31 | 9.682 | 10.31 | 3,883,912 | +0.10(+0.94%) |
Aug 13, 2002 | 10.58 | 10.75 | 10.20 | 10.22 | 3,586,346 | -0.37(-3.46%) |
Aug 12, 2002 | 10.48 | 10.72 | 10.29 | 10.58 | 1,752,885 | -0.26(-2.43%) |
Aug 07, 2002 | 10.92 | 10.98 | 10.25 | 10.85 | 2,498,278 | +0.39(+3.69%) |
Aug 06, 2002 | 10.08 | 10.77 | 10.24 | 10.46 | 2,205,068 | +0.38(+3.76%) |
Aug 05, 2002 | 10.93 | 10.96 | 9.920 | 10.08 | 2,124,337 | -0.75(-6.89%) |
Aug 02, 2002 | 11.12 | 11.21 | 10.45 | 10.83 | 2,924,639 | -0.59(-5.18%) |