Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.08 | 12.37 | 11.52 | 11.78 | 51,892,756 | -0.23(-1.89%) |
Oct 30, 2002 | 11.37 | 12.17 | 11.24 | 12.01 | 49,178,960 | +0.76(+6.76%) |
Oct 29, 2002 | 11.74 | 11.83 | 10.78 | 11.24 | 47,083,700 | -0.60(-5.09%) |
Oct 28, 2002 | 11.79 | 12.37 | 11.72 | 11.85 | 65,496,644 | +0.48(+4.20%) |
Oct 25, 2002 | 10.77 | 11.41 | 10.70 | 11.37 | 33,829,924 | +0.74(+6.93%) |
Oct 24, 2002 | 11.43 | 11.67 | 10.63 | 10.63 | 58,723,704 | -0.66(-5.83%) |
Oct 23, 2002 | 10.01 | 11.32 | 9.999 | 11.29 | 60,422,720 | +1.03(+10.08%) |
Oct 22, 2002 | 10.30 | 10.76 | 10.11 | 10.26 | 43,303,196 | -0.74(-6.77%) |
Oct 21, 2002 | 10.34 | 11.06 | 10.26 | 11.00 | 34,516,476 | +0.47(+4.46%) |
Oct 18, 2002 | 9.835 | 10.56 | 9.740 | 10.53 | 38,693,212 | +0.36(+3.54%) |
Oct 17, 2002 | 10.09 | 10.20 | 9.662 | 10.17 | 42,814,228 | +0.78(+8.35%) |
Oct 16, 2002 | 9.286 | 9.599 | 9.286 | 9.388 | 36,992,276 | -0.84(-8.20%) |
Oct 15, 2002 | 10.18 | 10.26 | 8.730 | 10.23 | 43,622,864 | +0.82(+8.75%) |
Oct 14, 2002 | 9.325 | 9.482 | 9.208 | 9.404 | 25,608,014 | -0.05(-0.57%) |
Oct 11, 2002 | 9.082 | 9.592 | 8.996 | 9.458 | 43,885,796 | +0.75(+8.63%) |
Oct 10, 2002 | 8.212 | 8.871 | 8.111 | 8.706 | 39,143,300 | +0.55(+6.72%) |
Oct 09, 2002 | 8.111 | 8.643 | 8.040 | 8.158 | 56,785,076 | +0.05(+0.58%) |
Oct 08, 2002 | 8.667 | 8.683 | 8.111 | 8.111 | 57,920,120 | -0.41(-4.78%) |
Oct 07, 2002 | 8.784 | 8.903 | 8.459 | 8.518 | 33,641,568 | -0.36(-4.06%) |
Oct 04, 2002 | 9.208 | 9.270 | 8.784 | 8.878 | 38,780,504 | -0.13(-1.48%) |
Oct 03, 2002 | 9.599 | 9.733 | 9.012 | 9.012 | 40,298,572 | -0.78(-8.00%) |
Oct 02, 2002 | 9.411 | 10.10 | 9.396 | 9.795 | 44,026,756 | +0.23(+2.38%) |
Oct 01, 2002 | 9.208 | 9.599 | 8.925 | 9.568 | 42,624,556 | +0.52(+5.71%) |
Sep 30, 2002 | 9.106 | 9.427 | 8.871 | 9.051 | 42,542,724 | -0.21(-2.28%) |
Sep 27, 2002 | 9.067 | 9.850 | 9.027 | 9.262 | 48,767,284 | +0.06(+0.68%) |
Sep 26, 2002 | 9.756 | 9.787 | 9.012 | 9.200 | 48,059,804 | -0.43(-4.48%) |
Sep 25, 2002 | 9.404 | 9.819 | 9.106 | 9.631 | 49,812,252 | +0.44(+4.77%) |
Sep 24, 2002 | 8.487 | 9.317 | 8.408 | 9.192 | 58,424,188 | +0.42(+4.73%) |
Sep 23, 2002 | 9.153 | 9.317 | 8.620 | 8.777 | 47,057,156 | -0.58(-6.20%) |
Sep 20, 2002 | 9.545 | 9.576 | 9.239 | 9.356 | 44,703,352 | -0.03(-0.33%) |
Sep 19, 2002 | 9.404 | 9.717 | 9.349 | 9.388 | 44,260,668 | -0.19(-1.96%) |
Sep 18, 2002 | 9.411 | 9.787 | 9.404 | 9.576 | 38,778,204 | +0.02(+0.16%) |
Sep 17, 2002 | 10.29 | 10.42 | 9.474 | 9.560 | 59,251,112 | -0.37(-3.71%) |
Sep 16, 2002 | 10.12 | 10.41 | 9.811 | 9.929 | 36,370,168 | -0.28(-2.76%) |
Sep 13, 2002 | 9.882 | 10.32 | 9.795 | 10.21 | 39,996,260 | +0.23(+2.28%) |
Sep 12, 2002 | 10.46 | 10.50 | 9.968 | 9.983 | 31,659,628 | -0.74(-6.94%) |
Sep 11, 2002 | 10.77 | 11.17 | 10.66 | 10.73 | 29,249,292 | +0.17(+1.63%) |
Sep 10, 2002 | 10.11 | 10.70 | 10.05 | 10.56 | 35,958,616 | +0.61(+6.15%) |
Sep 09, 2002 | 9.999 | 10.09 | 9.623 | 9.944 | 30,517,628 | -0.20(-1.93%) |
Sep 06, 2002 | 10.01 | 10.32 | 9.981 | 10.14 | 36,658,316 | +0.68(+7.21%) |
Sep 05, 2002 | 9.772 | 9.850 | 9.404 | 9.458 | 38,836,012 | -0.49(-4.96%) |
Sep 04, 2002 | 10.28 | 10.33 | 9.584 | 9.952 | 52,196,980 | -0.23(-2.23%) |
Sep 03, 2002 | 10.30 | 10.41 | 10.12 | 10.18 | 34,443,352 | -0.29(-2.77%) |
Aug 30, 2002 | 10.27 | 10.77 | 10.23 | 10.47 | 28,288,502 | -0.06(-0.60%) |
Aug 29, 2002 | 10.22 | 10.80 | 10.19 | 10.53 | 31,538,012 | +0.15(+1.43%) |
Aug 28, 2002 | 10.70 | 10.96 | 10.34 | 10.38 | 32,946,722 | -0.53(-4.88%) |
Aug 27, 2002 | 11.68 | 11.72 | 10.88 | 10.92 | 38,764,676 | -0.81(-6.88%) |
Aug 26, 2002 | 11.87 | 11.90 | 11.38 | 11.72 | 31,588,548 | -0.10(-0.86%) |
Aug 23, 2002 | 12.30 | 12.42 | 11.79 | 11.82 | 33,748,252 | -0.85(-6.68%) |
Aug 22, 2002 | 12.40 | 13.06 | 12.35 | 12.67 | 40,290,024 | +0.10(+0.81%) |
Aug 21, 2002 | 12.09 | 12.58 | 11.89 | 12.57 | 38,202,548 | +0.79(+6.72%) |
Aug 20, 2002 | 11.86 | 12.10 | 11.61 | 11.78 | 36,777,888 | +0.26(+2.24%) |
Aug 16, 2002 | 10.57 | 11.75 | 10.56 | 11.52 | 41,927,156 | +0.66(+6.06%) |
Aug 15, 2002 | 11.31 | 11.56 | 10.54 | 10.86 | 42,017,376 | -0.44(-3.88%) |
Aug 14, 2002 | 10.27 | 11.34 | 10.11 | 11.30 | 57,529,244 | +0.75(+7.13%) |
Aug 13, 2002 | 10.70 | 11.14 | 10.38 | 10.55 | 44,098,088 | -0.09(-0.88%) |
Aug 12, 2002 | 10.45 | 10.77 | 10.30 | 10.64 | 26,639,756 | +0.02(+0.15%) |
Aug 07, 2002 | 11.03 | 11.23 | 9.999 | 10.63 | 38,095,608 | +0.00(+0.00%) |
Aug 06, 2002 | 10.19 | 11.03 | 10.19 | 10.63 | 37,802,512 | +0.63(+6.27%) |
Aug 05, 2002 | 10.60 | 10.77 | 9.858 | 9.999 | 33,756,164 | -0.74(-6.86%) |
Aug 02, 2002 | 10.85 | 10.98 | 10.30 | 10.74 | 43,917,776 | -0.25(-2.28%) |