Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.62 | 11.87 | 11.40 | 11.53 | 5,819,029 | -0.06(-0.54%) |
Oct 30, 2002 | 11.31 | 11.81 | 11.17 | 11.59 | 4,265,355 | +0.36(+3.18%) |
Oct 29, 2002 | 11.42 | 11.49 | 10.84 | 11.24 | 2,897,786 | -0.19(-1.70%) |
Oct 28, 2002 | 11.68 | 11.89 | 11.39 | 11.43 | 3,426,589 | -0.11(-0.94%) |
Oct 25, 2002 | 11.10 | 11.55 | 11.00 | 11.54 | 4,850,866 | +0.44(+3.99%) |
Oct 24, 2002 | 11.44 | 11.52 | 10.98 | 11.10 | 6,830,496 | -0.35(-3.05%) |
Oct 23, 2002 | 10.16 | 11.52 | 10.13 | 11.44 | 17,053,428 | +2.06(+21.90%) |
Oct 22, 2002 | 10.00 | 10.01 | 9.117 | 9.388 | 5,173,587 | -0.61(-6.13%) |
Oct 21, 2002 | 9.528 | 10.00 | 9.272 | 10.00 | 4,015,194 | +0.38(+3.95%) |
Oct 18, 2002 | 9.319 | 9.753 | 8.931 | 9.621 | 4,932,706 | +0.27(+2.90%) |
Oct 17, 2002 | 9.388 | 9.427 | 8.923 | 9.350 | 4,562,815 | +0.73(+8.46%) |
Oct 16, 2002 | 8.574 | 9.086 | 8.457 | 8.620 | 3,505,981 | -0.50(-5.45%) |
Oct 15, 2002 | 9.233 | 9.350 | 8.884 | 9.117 | 4,774,052 | +0.59(+6.92%) |
Oct 14, 2002 | 8.240 | 8.923 | 8.147 | 8.527 | 2,955,267 | +0.29(+3.58%) |
Oct 11, 2002 | 7.883 | 8.985 | 7.712 | 8.232 | 7,154,506 | +0.73(+9.72%) |
Oct 10, 2002 | 7.100 | 7.759 | 6.983 | 7.503 | 3,494,510 | +0.40(+5.68%) |
Oct 09, 2002 | 6.906 | 7.301 | 6.851 | 7.100 | 3,324,772 | +0.03(+0.44%) |
Oct 08, 2002 | 7.061 | 7.177 | 6.712 | 7.068 | 3,492,577 | +0.06(+0.89%) |
Oct 07, 2002 | 7.138 | 7.402 | 6.898 | 7.006 | 554,193 | -0.13(-1.85%) |
Oct 04, 2002 | 7.720 | 7.852 | 7.100 | 7.138 | 3,894,045 | -0.50(-6.60%) |
Oct 03, 2002 | 7.689 | 7.767 | 7.418 | 7.643 | 19,976,734 | -0.04(-0.51%) |
Oct 02, 2002 | 7.588 | 8.147 | 7.526 | 7.681 | 3,631,254 | +0.08(+1.02%) |
Oct 01, 2002 | 7.449 | 7.891 | 7.200 | 7.604 | 2,904,617 | +0.16(+2.08%) |
Sep 30, 2002 | 7.526 | 7.681 | 6.952 | 7.449 | 3,871,619 | -0.08(-1.03%) |
Sep 27, 2002 | 7.906 | 7.906 | 7.456 | 7.526 | 2,217,804 | -0.38(-4.81%) |
Sep 26, 2002 | 8.147 | 8.155 | 7.581 | 7.906 | 3,724,049 | -0.24(-2.95%) |
Sep 25, 2002 | 7.666 | 8.147 | 7.604 | 8.147 | 25,776 | +0.57(+7.58%) |
Sep 24, 2002 | 7.138 | 7.914 | 6.921 | 7.573 | 6,492,438 | +0.35(+4.83%) |
Sep 23, 2002 | 7.332 | 7.371 | 6.851 | 7.224 | 3,735,907 | -0.41(-5.39%) |
Sep 20, 2002 | 7.371 | 7.744 | 7.371 | 7.635 | 4,339,462 | +0.29(+3.91%) |
Sep 19, 2002 | 7.759 | 7.852 | 7.255 | 7.348 | 8,163,137 | -0.75(-9.29%) |
Sep 18, 2002 | 7.914 | 8.248 | 7.775 | 8.100 | 2,997,541 | -0.05(-0.67%) |
Sep 17, 2002 | 8.884 | 8.900 | 8.116 | 8.155 | 2,666,056 | -0.43(-5.06%) |
Sep 16, 2002 | 8.535 | 8.605 | 8.162 | 8.589 | 3,673,012 | -0.02(-0.18%) |
Sep 13, 2002 | 8.845 | 8.845 | 8.419 | 8.605 | 4,839,525 | -0.28(-3.14%) |
Sep 12, 2002 | 8.923 | 8.954 | 8.667 | 8.884 | 231,987 | -0.30(-3.29%) |
Sep 11, 2002 | 9.582 | 9.598 | 9.086 | 9.187 | 1,469,772 | -0.17(-1.82%) |
Sep 10, 2002 | 8.799 | 9.373 | 8.659 | 9.357 | 2,995,092 | +0.56(+6.35%) |
Sep 09, 2002 | 8.620 | 8.977 | 8.496 | 8.799 | 2,866,339 | +0.18(+2.07%) |
Sep 06, 2002 | 8.434 | 8.713 | 8.419 | 8.620 | 1,354,809 | +0.43(+5.31%) |
Sep 05, 2002 | 8.310 | 8.364 | 8.038 | 8.186 | 2,493,354 | -0.34(-4.00%) |
Sep 04, 2002 | 8.108 | 8.527 | 7.953 | 8.527 | 2,882,449 | +0.44(+5.47%) |
Sep 03, 2002 | 8.613 | 8.729 | 7.953 | 8.085 | 3,002,825 | -0.61(-6.96%) |
Aug 30, 2002 | 8.822 | 8.830 | 8.496 | 8.690 | 1,836,312 | -0.12(-1.32%) |
Aug 29, 2002 | 8.488 | 8.923 | 8.294 | 8.806 | 2,623,396 | +0.24(+2.81%) |
Aug 28, 2002 | 8.923 | 8.931 | 8.388 | 8.566 | 3,117,530 | -0.52(-5.72%) |
Aug 27, 2002 | 9.233 | 9.474 | 8.923 | 9.086 | 2,585,891 | -0.12(-1.26%) |
Aug 26, 2002 | 9.419 | 9.590 | 8.775 | 9.202 | 2,614,374 | -0.15(-1.58%) |
Aug 23, 2002 | 9.691 | 9.699 | 9.350 | 9.350 | 2,852,162 | -0.43(-4.44%) |
Aug 22, 2002 | 8.884 | 10.07 | 8.884 | 9.784 | 5,774,565 | +0.99(+11.30%) |
Aug 21, 2002 | 8.574 | 9.311 | 8.419 | 8.791 | 3,327,995 | +0.43(+5.20%) |
Aug 20, 2002 | 8.581 | 8.581 | 8.093 | 8.356 | 3,658,448 | +0.34(+4.26%) |
Aug 16, 2002 | 7.953 | 8.209 | 7.759 | 8.015 | 3,515,518 | +0.02(+0.19%) |
Aug 15, 2002 | 7.472 | 8.108 | 7.410 | 8.000 | 5,165,725 | +0.43(+5.74%) |
Aug 14, 2002 | 7.061 | 7.635 | 6.983 | 7.565 | 5,212,381 | +0.50(+7.03%) |
Aug 13, 2002 | 7.123 | 7.371 | 7.014 | 7.068 | 4,362,661 | -0.02(-0.22%) |
Aug 12, 2002 | 7.185 | 7.255 | 6.999 | 7.084 | 1,698,924 | +0.26(+3.75%) |
Aug 07, 2002 | 7.061 | 7.138 | 6.634 | 6.828 | 7,334,296 | -0.16(-2.22%) |
Aug 06, 2002 | 6.595 | 7.100 | 6.580 | 6.983 | 2,178,495 | +0.47(+7.14%) |
Aug 05, 2002 | 6.906 | 7.138 | 6.386 | 6.518 | 2,865,050 | -0.47(-6.67%) |
Aug 02, 2002 | 6.991 | 7.061 | 6.843 | 6.983 | 4,160,960 | -0.05(-0.66%) |