Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.321 | 9.344 | 9.029 | 9.074 | 6,012,567 | -0.25(-2.64%) |
Oct 30, 2002 | 9.399 | 9.462 | 9.214 | 9.319 | 7,100,881 | -0.06(-0.60%) |
Oct 29, 2002 | 9.188 | 9.518 | 8.981 | 9.376 | 12,262,676 | +0.19(+2.06%) |
Oct 28, 2002 | 9.478 | 9.518 | 9.053 | 9.187 | 7,846,855 | -0.25(-2.62%) |
Oct 25, 2002 | 9.318 | 9.499 | 9.250 | 9.434 | 6,913,515 | +0.12(+1.34%) |
Oct 24, 2002 | 9.963 | 9.963 | 9.171 | 9.310 | 13,871,807 | -0.67(-6.74%) |
Oct 23, 2002 | 9.888 | 9.982 | 9.533 | 9.982 | 6,490,828 | +0.09(+0.96%) |
Oct 22, 2002 | 9.667 | 10.22 | 9.499 | 9.888 | 10,178,460 | +0.18(+1.88%) |
Oct 21, 2002 | 9.281 | 9.826 | 9.135 | 9.705 | 7,700,137 | +0.38(+4.03%) |
Oct 18, 2002 | 9.108 | 9.368 | 8.880 | 9.329 | 10,443,949 | +0.22(+2.44%) |
Oct 17, 2002 | 9.571 | 9.447 | 8.960 | 9.107 | 19,437,552 | -0.46(-4.84%) |
Oct 16, 2002 | 9.642 | 9.642 | 9.368 | 9.570 | 5,748,983 | -0.07(-0.73%) |
Oct 15, 2002 | 9.368 | 9.666 | 9.368 | 9.640 | 9,689,718 | +0.57(+6.28%) |
Oct 14, 2002 | 8.828 | 9.226 | 8.754 | 9.070 | 5,125,909 | +0.24(+2.75%) |
Oct 11, 2002 | 8.817 | 9.029 | 8.708 | 8.828 | 9,652,245 | +0.21(+2.39%) |
Oct 10, 2002 | 8.116 | 8.691 | 8.077 | 8.622 | 9,148,895 | +0.51(+6.33%) |
Oct 09, 2002 | 7.976 | 8.258 | 7.817 | 8.108 | 8,625,856 | +0.13(+1.64%) |
Oct 08, 2002 | 8.132 | 8.171 | 7.597 | 7.978 | 1,111,497 | -0.08(-0.94%) |
Oct 07, 2002 | 8.121 | 8.326 | 8.045 | 8.053 | 6,654,377 | -0.15(-1.82%) |
Oct 04, 2002 | 8.234 | 8.415 | 8.030 | 8.203 | 8,229,528 | +0.13(+1.56%) |
Oct 03, 2002 | 8.231 | 8.494 | 8.030 | 8.077 | 12,933,386 | -0.15(-1.87%) |
Oct 02, 2002 | 8.899 | 8.900 | 8.171 | 8.231 | 14,909,946 | -0.70(-7.80%) |
Oct 01, 2002 | 8.781 | 8.996 | 8.426 | 8.927 | 7,335,566 | +0.16(+1.83%) |
Sep 30, 2002 | 8.796 | 8.943 | 8.471 | 8.767 | 11,161,976 | -0.03(-0.32%) |
Sep 27, 2002 | 9.551 | 9.551 | 8.722 | 8.795 | 11,100,685 | -0.75(-7.90%) |
Sep 26, 2002 | 9.247 | 9.555 | 9.207 | 9.549 | 381,084 | +0.30(+3.29%) |
Sep 25, 2002 | 8.820 | 9.333 | 8.820 | 9.245 | 1,683,124 | +0.43(+4.84%) |
Sep 24, 2002 | 8.702 | 8.937 | 8.683 | 8.819 | 5,775,341 | -0.06(-0.62%) |
Sep 23, 2002 | 9.053 | 9.053 | 8.683 | 8.874 | 7,616,616 | -0.32(-3.53%) |
Sep 20, 2002 | 8.943 | 9.321 | 8.751 | 9.198 | 8,117,743 | +0.26(+2.85%) |
Sep 19, 2002 | 9.399 | 9.412 | 8.941 | 8.943 | 8,517,247 | -0.64(-6.67%) |
Sep 18, 2002 | 9.510 | 9.604 | 9.373 | 9.582 | 4,737,520 | -0.09(-0.94%) |
Sep 17, 2002 | 9.762 | 9.832 | 9.609 | 9.673 | 4,674,006 | +0.03(+0.26%) |
Sep 16, 2002 | 9.730 | 9.785 | 9.525 | 9.648 | 5,738,185 | -0.06(-0.66%) |
Sep 13, 2002 | 9.895 | 9.949 | 9.645 | 9.713 | 6,977,029 | -0.31(-3.09%) |
Sep 12, 2002 | 10.04 | 10.19 | 9.919 | 10.02 | 7,586,447 | -0.02(-0.20%) |
Sep 11, 2002 | 9.903 | 10.07 | 9.903 | 10.04 | 4,477,112 | +0.13(+1.35%) |
Sep 10, 2002 | 9.673 | 9.955 | 9.636 | 9.910 | 4,117,304 | +0.19(+1.94%) |
Sep 09, 2002 | 9.399 | 9.762 | 9.255 | 9.721 | 4,468,855 | +0.27(+2.90%) |
Sep 06, 2002 | 9.289 | 9.554 | 9.289 | 9.447 | 4,953,468 | +0.31(+3.36%) |
Sep 05, 2002 | 8.959 | 9.266 | 8.872 | 9.140 | 6,714,715 | +0.10(+1.10%) |
Sep 04, 2002 | 8.833 | 9.069 | 8.801 | 9.041 | 7,615,028 | +0.22(+2.54%) |
Sep 03, 2002 | 9.305 | 9.314 | 8.801 | 8.817 | 6,642,944 | -0.71(-7.44%) |
Aug 30, 2002 | 9.407 | 9.722 | 9.376 | 9.525 | 4,468,538 | -0.04(-0.41%) |
Aug 29, 2002 | 9.352 | 9.653 | 9.239 | 9.565 | 4,059,189 | +0.20(+2.19%) |
Aug 28, 2002 | 9.447 | 9.525 | 9.258 | 9.360 | 4,915,677 | -0.25(-2.64%) |
Aug 27, 2002 | 10.08 | 10.19 | 9.475 | 9.614 | 5,171,639 | -0.45(-4.44%) |
Aug 26, 2002 | 9.801 | 10.13 | 9.659 | 10.06 | 5,092,564 | +0.37(+3.82%) |
Aug 23, 2002 | 10.04 | 10.15 | 9.631 | 9.691 | 6,825,230 | -0.53(-5.15%) |
Aug 22, 2002 | 9.683 | 10.28 | 9.612 | 10.22 | 7,021,171 | +0.48(+4.88%) |
Aug 21, 2002 | 10.23 | 10.36 | 9.628 | 9.741 | 9,061,246 | -0.47(-4.58%) |
Aug 20, 2002 | 9.998 | 10.27 | 9.817 | 10.21 | 7,968,167 | +0.58(+6.02%) |
Aug 16, 2002 | 9.226 | 9.666 | 9.094 | 9.629 | 7,593,434 | +0.39(+4.17%) |
Aug 15, 2002 | 8.904 | 9.407 | 8.792 | 9.244 | 9,155,247 | +0.37(+4.15%) |
Aug 14, 2002 | 8.349 | 8.927 | 8.030 | 8.875 | 13,387,512 | +0.53(+6.30%) |
Aug 13, 2002 | 8.778 | 8.844 | 8.349 | 8.349 | 10,255,629 | -0.68(-7.50%) |
Aug 12, 2002 | 8.699 | 9.103 | 8.622 | 9.026 | 5,266,275 | +0.73(+8.79%) |
Aug 07, 2002 | 8.581 | 8.715 | 8.108 | 8.297 | 11,077,820 | -0.09(-1.13%) |
Aug 06, 2002 | 9.204 | 8.526 | 7.905 | 8.392 | 14,631,437 | +0.96(+12.90%) |
Aug 05, 2002 | 7.872 | 8.124 | 7.400 | 7.433 | 12,294,116 | -0.56(-7.05%) |
Aug 02, 2002 | 8.269 | 8.321 | 7.521 | 7.997 | 11,893,024 | -0.27(-3.31%) |