Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.520 | 4.320 | 3.410 | 4.210 | 16,668,251 | +0.35(+9.07%) |
Sep 27, 2002 | 4.690 | 4.690 | 3.640 | 3.860 | 11,669,400 | -0.96(-19.92%) |
Sep 26, 2002 | 6.210 | 6.390 | 4.810 | 4.820 | 10,794,500 | -1.35(-21.88%) |
Sep 25, 2002 | 6.350 | 6.560 | 6.050 | 6.170 | 4,809,600 | +0.17(+2.83%) |
Sep 24, 2002 | 5.640 | 6.190 | 5.550 | 6.000 | 4,130,700 | +0.18(+3.09%) |
Sep 23, 2002 | 6.140 | 6.210 | 5.510 | 5.820 | 4,271,516 | -0.55(-8.63%) |
Sep 20, 2002 | 6.530 | 6.600 | 6.170 | 6.370 | 2,930,825 | +0.24(+3.92%) |
Sep 19, 2002 | 6.880 | 7.050 | 6.080 | 6.130 | 6,402,900 | -1.01(-14.15%) |
Sep 18, 2002 | 7.480 | 7.500 | 6.650 | 7.140 | 7,521,244 | -0.54(-7.03%) |
Sep 17, 2002 | 8.840 | 9.000 | 7.590 | 7.680 | 4,372,700 | -0.87(-10.18%) |
Sep 16, 2002 | 8.750 | 8.930 | 8.500 | 8.550 | 1,650,175 | -0.18(-2.06%) |
Sep 13, 2002 | 8.820 | 9.060 | 8.670 | 8.730 | 1,748,700 | -0.20(-2.24%) |
Sep 12, 2002 | 9.330 | 9.331 | 8.870 | 8.930 | 1,668,700 | -0.40(-4.29%) |
Sep 11, 2002 | 9.280 | 9.490 | 9.180 | 9.330 | 2,181,200 | +0.13(+1.41%) |
Sep 10, 2002 | 9.100 | 9.200 | 8.910 | 9.200 | 146,970,000 | +0.24(+2.68%) |
Sep 09, 2002 | 9.120 | 9.200 | 8.750 | 8.960 | 3,302,018 | -0.38(-4.07%) |
Sep 06, 2002 | 9.260 | 9.650 | 9.260 | 9.340 | 1,783,300 | +0.34(+3.78%) |
Sep 05, 2002 | 9.080 | 9.350 | 8.870 | 9.000 | 1,584,400 | -0.27(-2.91%) |
Sep 04, 2002 | 9.080 | 9.480 | 8.920 | 9.270 | 2,741,200 | +0.22(+2.43%) |
Sep 03, 2002 | 9.260 | 9.270 | 8.850 | 9.050 | 2,722,200 | -0.40(-4.23%) |
Aug 30, 2002 | 9.370 | 9.750 | 9.330 | 9.450 | 1,426,572 | -0.28(-2.89%) |
Aug 29, 2002 | 9.180 | 9.990 | 9.070 | 9.731 | 2,610,000 | +0.53(+5.77%) |
Aug 28, 2002 | 9.630 | 9.760 | 9.050 | 9.200 | 2,121,600 | -0.48(-4.96%) |
Aug 27, 2002 | 10.51 | 10.65 | 9.600 | 9.680 | 2,604,100 | -0.81(-7.72%) |
Aug 26, 2002 | 10.10 | 10.51 | 9.830 | 10.49 | 1,879,725 | +0.42(+4.17%) |
Aug 23, 2002 | 10.38 | 10.45 | 10.00 | 10.07 | 1,009,810 | -0.43(-4.10%) |
Aug 22, 2002 | 10.70 | 10.89 | 10.39 | 10.50 | 2,235,726 | -0.21(-1.96%) |
Aug 21, 2002 | 10.42 | 10.86 | 10.40 | 10.71 | 2,832,300 | +0.33(+3.18%) |
Aug 20, 2002 | 10.34 | 10.52 | 10.09 | 10.38 | 1,978,869 | +0.43(+4.32%) |
Aug 16, 2002 | 9.400 | 10.04 | 9.370 | 9.950 | 3,240,000 | +0.67(+7.22%) |
Aug 15, 2002 | 9.600 | 10.09 | 9.170 | 9.280 | 3,857,800 | -0.22(-2.32%) |
Aug 14, 2002 | 9.310 | 9.650 | 9.030 | 9.500 | 3,187,700 | +0.17(+1.82%) |
Aug 13, 2002 | 9.210 | 9.640 | 9.090 | 9.330 | 2,416,200 | +0.12(+1.30%) |
Aug 12, 2002 | 9.260 | 9.380 | 9.000 | 9.210 | 2,087,000 | -0.19(-2.02%) |
Aug 07, 2002 | 9.810 | 10.04 | 8.910 | 9.400 | 4,570,600 | +0.20(+2.17%) |
Aug 06, 2002 | 8.700 | 9.500 | 8.630 | 9.200 | 3,418,100 | +0.81(+9.65%) |
Aug 05, 2002 | 9.150 | 9.200 | 8.380 | 8.390 | 4,485,900 | -1.01(-10.74%) |
Aug 02, 2002 | 9.650 | 9.850 | 9.250 | 9.400 | 2,568,800 | -0.40(-4.08%) |
Aug 01, 2002 | 10.35 | 10.49 | 9.710 | 9.800 | 4,326,993 | -0.60(-5.77%) |
Jul 31, 2002 | 10.85 | 11.23 | 10.30 | 10.40 | 2,282,000 | -0.60(-5.45%) |
Jul 30, 2002 | 10.09 | 11.39 | 9.880 | 11.00 | 4,666,900 | +0.85(+8.37%) |
Jul 29, 2002 | 9.760 | 10.51 | 9.621 | 10.15 | 2,845,699 | +0.53(+5.51%) |
Jul 26, 2002 | 9.520 | 9.920 | 9.350 | 9.620 | 3,249,773 | +0.23(+2.45%) |
Jul 25, 2002 | 9.750 | 10.10 | 9.090 | 9.390 | 4,548,306 | -0.65(-6.47%) |
Jul 24, 2002 | 9.700 | 10.12 | 9.330 | 10.04 | 3,982,992 | +0.27(+2.76%) |
Jul 23, 2002 | 10.50 | 10.62 | 9.740 | 9.770 | 3,852,572 | -0.35(-3.46%) |
Jul 22, 2002 | 10.28 | 10.55 | 9.350 | 10.12 | 4,489,379 | -0.17(-1.65%) |
Jul 19, 2002 | 10.21 | 10.65 | 9.980 | 10.29 | 3,392,300 | -1.13(-9.89%) |
Jul 17, 2002 | 12.29 | 12.48 | 10.75 | 11.42 | 7,404,900 | +0.75(+7.03%) |
Jul 12, 2002 | 10.32 | 10.87 | 10.10 | 10.67 | 5,854,800 | +0.65(+6.49%) |
Jul 11, 2002 | 9.660 | 10.12 | 9.350 | 10.02 | 2,549,900 | +0.09(+0.91%) |
Jul 10, 2002 | 10.11 | 10.20 | 9.530 | 9.930 | 6,430,400 | +0.60(+6.43%) |
Jul 09, 2002 | 9.210 | 9.695 | 9.020 | 9.330 | 1,816,400 | +0.12(+1.30%) |
Jul 08, 2002 | 10.01 | 10.01 | 9.210 | 9.210 | 3,136,900 | -0.80(-7.99%) |
Jul 05, 2002 | 9.760 | 10.19 | 9.750 | 10.01 | 3,213,700 | +0.83(+9.04%) |
Jul 04, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,600 | +0.00(+0.00%) |
Jul 03, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,000 | +0.86(+10.34%) |
Jul 02, 2002 | 8.650 | 8.750 | 8.279 | 8.320 | 3,862,900 | -0.69(-7.66%) |