Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.578 | 9.602 | 9.278 | 9.324 | 5,851,265 | -0.25(-2.64%) |
Oct 30, 2002 | 9.659 | 9.723 | 9.468 | 9.576 | 6,910,383 | -0.06(-0.60%) |
Oct 29, 2002 | 9.442 | 9.780 | 9.228 | 9.634 | 11,933,700 | +0.19(+2.06%) |
Oct 28, 2002 | 9.739 | 9.780 | 9.303 | 9.440 | 7,636,344 | -0.25(-2.62%) |
Oct 25, 2002 | 9.574 | 9.761 | 9.505 | 9.694 | 6,728,043 | +0.13(+1.34%) |
Oct 24, 2002 | 10.24 | 10.24 | 9.424 | 9.566 | 13,499,662 | -0.69(-6.73%) |
Oct 23, 2002 | 10.16 | 10.26 | 9.796 | 10.26 | 6,316,696 | +0.10(+0.96%) |
Oct 22, 2002 | 9.934 | 10.50 | 9.761 | 10.16 | 9,905,398 | +0.19(+1.88%) |
Oct 21, 2002 | 9.537 | 10.10 | 9.387 | 9.972 | 7,493,562 | +0.39(+4.03%) |
Oct 18, 2002 | 9.359 | 9.626 | 9.125 | 9.586 | 10,163,764 | +0.23(+2.44%) |
Oct 17, 2002 | 9.835 | 9.707 | 9.207 | 9.358 | 18,916,092 | -0.48(-4.84%) |
Oct 16, 2002 | 9.908 | 9.908 | 9.626 | 9.833 | 5,594,752 | -0.07(-0.73%) |
Oct 15, 2002 | 9.626 | 9.932 | 9.626 | 9.906 | 9,429,768 | +0.59(+6.28%) |
Oct 14, 2002 | 9.071 | 9.481 | 8.995 | 9.320 | 4,988,394 | +0.25(+2.75%) |
Oct 11, 2002 | 9.060 | 9.278 | 8.948 | 9.071 | 9,393,300 | +0.21(+2.39%) |
Oct 10, 2002 | 8.340 | 8.931 | 8.300 | 8.859 | 8,903,454 | +0.53(+6.33%) |
Oct 09, 2002 | 8.196 | 8.486 | 8.033 | 8.332 | 8,394,447 | +0.13(+1.64%) |
Oct 08, 2002 | 8.356 | 8.397 | 7.806 | 8.198 | 1,081,679 | -0.08(-0.94%) |
Oct 07, 2002 | 8.345 | 8.555 | 8.267 | 8.275 | 6,475,857 | -0.15(-1.82%) |
Oct 04, 2002 | 8.461 | 8.647 | 8.251 | 8.429 | 8,008,751 | +0.13(+1.56%) |
Oct 03, 2002 | 8.458 | 8.728 | 8.251 | 8.300 | 12,586,416 | -0.16(-1.87%) |
Oct 02, 2002 | 9.144 | 9.146 | 8.397 | 8.458 | 14,509,950 | -0.72(-7.80%) |
Oct 01, 2002 | 9.023 | 9.244 | 8.659 | 9.173 | 7,138,772 | +0.17(+1.83%) |
Sep 30, 2002 | 9.039 | 9.189 | 8.704 | 9.008 | 10,862,529 | -0.03(-0.32%) |
Sep 27, 2002 | 9.814 | 9.814 | 8.963 | 9.037 | 10,802,882 | -0.77(-7.90%) |
Sep 26, 2002 | 9.502 | 9.819 | 9.461 | 9.812 | 370,861 | +0.31(+3.29%) |
Sep 25, 2002 | 9.063 | 9.591 | 9.063 | 9.500 | 1,637,971 | +0.44(+4.84%) |
Sep 24, 2002 | 8.942 | 9.183 | 8.922 | 9.062 | 5,620,404 | -0.06(-0.62%) |
Sep 23, 2002 | 9.303 | 9.303 | 8.922 | 9.118 | 7,412,282 | -0.33(-3.53%) |
Sep 20, 2002 | 9.189 | 9.578 | 8.992 | 9.452 | 7,899,965 | +0.26(+2.85%) |
Sep 19, 2002 | 9.659 | 9.672 | 9.188 | 9.189 | 8,288,751 | -0.66(-6.67%) |
Sep 18, 2002 | 9.772 | 9.869 | 9.631 | 9.846 | 4,610,424 | -0.09(-0.94%) |
Sep 17, 2002 | 10.03 | 10.10 | 9.874 | 9.940 | 4,548,614 | +0.03(+0.26%) |
Sep 16, 2002 | 9.998 | 10.05 | 9.788 | 9.914 | 5,584,245 | -0.07(-0.66%) |
Sep 13, 2002 | 10.17 | 10.22 | 9.911 | 9.981 | 6,789,853 | -0.32(-3.09%) |
Sep 12, 2002 | 10.32 | 10.47 | 10.19 | 10.30 | 7,382,922 | -0.02(-0.20%) |
Sep 11, 2002 | 10.18 | 10.35 | 10.18 | 10.32 | 4,357,003 | +0.14(+1.35%) |
Sep 10, 2002 | 9.940 | 10.23 | 9.901 | 10.18 | 4,006,848 | +0.19(+1.94%) |
Sep 09, 2002 | 9.659 | 10.03 | 9.510 | 9.989 | 4,348,967 | +0.28(+2.90%) |
Sep 06, 2002 | 9.545 | 9.817 | 9.545 | 9.707 | 4,820,579 | +0.32(+3.36%) |
Sep 05, 2002 | 9.206 | 9.521 | 9.117 | 9.392 | 6,534,577 | +0.10(+1.10%) |
Sep 04, 2002 | 9.076 | 9.319 | 9.044 | 9.290 | 7,410,737 | +0.23(+2.54%) |
Sep 03, 2002 | 9.562 | 9.571 | 9.044 | 9.060 | 6,464,731 | -0.73(-7.44%) |
Aug 30, 2002 | 9.667 | 9.990 | 9.634 | 9.788 | 4,348,658 | -0.04(-0.41%) |
Aug 29, 2002 | 9.610 | 9.919 | 9.494 | 9.828 | 3,950,291 | +0.21(+2.19%) |
Aug 28, 2002 | 9.707 | 9.788 | 9.513 | 9.618 | 4,783,802 | -0.26(-2.64%) |
Aug 27, 2002 | 10.35 | 10.47 | 9.736 | 9.879 | 5,032,897 | -0.46(-4.44%) |
Aug 26, 2002 | 10.07 | 10.41 | 9.926 | 10.34 | 4,955,944 | +0.38(+3.82%) |
Aug 23, 2002 | 10.32 | 10.43 | 9.896 | 9.958 | 6,642,127 | -0.54(-5.15%) |
Aug 22, 2002 | 9.950 | 10.56 | 9.877 | 10.50 | 6,832,811 | +0.49(+4.88%) |
Aug 21, 2002 | 10.52 | 10.65 | 9.893 | 10.01 | 8,818,156 | -0.48(-4.58%) |
Aug 20, 2002 | 10.27 | 10.55 | 10.09 | 10.49 | 7,754,402 | +0.60(+6.02%) |
Aug 16, 2002 | 9.481 | 9.932 | 9.345 | 9.895 | 7,389,721 | +0.40(+4.17%) |
Aug 15, 2002 | 9.149 | 9.667 | 9.034 | 9.498 | 8,909,635 | +0.38(+4.15%) |
Aug 14, 2002 | 8.579 | 9.173 | 8.251 | 9.120 | 13,028,359 | +0.54(+6.30%) |
Aug 13, 2002 | 9.020 | 9.087 | 8.579 | 8.579 | 9,980,497 | -0.70(-7.50%) |
Aug 12, 2002 | 8.939 | 9.354 | 8.859 | 9.275 | 5,124,995 | +0.75(+8.79%) |
Aug 07, 2002 | 8.817 | 8.955 | 8.332 | 8.526 | 10,780,631 | -0.10(-1.13%) |
Aug 06, 2002 | 9.458 | 8.761 | 8.123 | 8.623 | 14,238,913 | +0.99(+12.90%) |
Aug 05, 2002 | 8.089 | 8.348 | 7.604 | 7.638 | 11,964,296 | -0.58(-7.05%) |
Aug 02, 2002 | 8.497 | 8.550 | 7.728 | 8.217 | 11,573,965 | -0.28(-3.31%) |