Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.63 | 11.75 | 11.31 | 11.35 | 495,649 | -0.24(-2.10%) |
Nov 27, 2002 | 10.33 | 11.62 | 10.31 | 11.59 | 1,265,401 | +1.40(+13.72%) |
Nov 26, 2002 | 10.73 | 10.89 | 10.18 | 10.19 | 902,985 | -0.57(-5.33%) |
Nov 25, 2002 | 10.33 | 11.24 | 10.18 | 10.77 | 817,853 | +0.53(+5.22%) |
Nov 22, 2002 | 10.37 | 10.55 | 10.04 | 10.23 | 2,179,458 | -0.53(-4.89%) |
Nov 21, 2002 | 11.24 | 12.38 | 10.73 | 10.76 | 3,407,956 | +0.00(+0.00%) |
Nov 20, 2002 | 9.862 | 11.21 | 9.760 | 10.76 | 1,914,136 | +0.94(+9.62%) |
Nov 19, 2002 | 10.38 | 10.48 | 9.784 | 9.814 | 1,043,090 | -0.62(-5.96%) |
Nov 18, 2002 | 10.74 | 11.22 | 10.42 | 10.44 | 890,005 | -0.14(-1.34%) |
Nov 15, 2002 | 10.45 | 10.62 | 10.07 | 10.58 | 631,173 | +0.16(+1.51%) |
Nov 14, 2002 | 9.823 | 10.48 | 9.579 | 10.42 | 1,108,244 | +0.65(+6.68%) |
Nov 13, 2002 | 10.29 | 10.32 | 9.391 | 9.768 | 2,130,974 | -0.69(-6.61%) |
Nov 12, 2002 | 10.49 | 10.81 | 10.24 | 10.46 | 1,237,024 | +0.07(+0.68%) |
Nov 11, 2002 | 11.03 | 11.17 | 10.22 | 10.39 | 519,445 | -0.97(-8.58%) |
Nov 08, 2002 | 11.51 | 11.79 | 11.06 | 11.36 | 736,157 | -0.17(-1.50%) |
Nov 07, 2002 | 12.14 | 12.14 | 11.50 | 11.54 | 795,966 | -0.88(-7.09%) |
Nov 06, 2002 | 11.46 | 12.47 | 11.40 | 12.42 | 1,616,237 | +1.03(+9.04%) |
Nov 05, 2002 | 11.44 | 11.61 | 11.28 | 11.39 | 1,425,867 | -0.09(-0.75%) |
Nov 04, 2002 | 11.63 | 12.45 | 11.43 | 11.47 | 1,609,365 | +0.13(+1.11%) |
Nov 01, 2002 | 11.65 | 11.91 | 11.09 | 11.35 | 2,004,485 | -0.67(-5.56%) |
Oct 31, 2002 | 11.95 | 12.68 | 11.86 | 12.02 | 1,141,711 | +0.16(+1.33%) |
Oct 30, 2002 | 11.40 | 12.20 | 11.24 | 11.86 | 754,925 | +0.56(+4.94%) |
Oct 29, 2002 | 11.20 | 11.39 | 10.90 | 11.30 | 779,295 | -0.02(-0.21%) |
Oct 28, 2002 | 11.20 | 11.85 | 11.12 | 11.32 | 704,980 | +0.26(+2.34%) |
Oct 25, 2002 | 10.41 | 11.16 | 10.37 | 11.06 | 927,073 | +0.61(+5.79%) |
Oct 24, 2002 | 10.42 | 11.20 | 10.29 | 10.46 | 1,163,707 | +0.04(+0.39%) |
Oct 23, 2002 | 9.414 | 10.58 | 8.928 | 10.42 | 1,054,140 | +0.93(+9.84%) |
Oct 22, 2002 | 9.658 | 10.01 | 9.164 | 9.485 | 1,019,167 | -0.46(-4.66%) |
Oct 21, 2002 | 9.375 | 10.06 | 9.053 | 9.949 | 986,972 | +0.55(+5.85%) |
Oct 18, 2002 | 9.296 | 9.611 | 9.116 | 9.399 | 459,255 | +0.07(+0.76%) |
Oct 17, 2002 | 9.399 | 9.556 | 9.116 | 9.328 | 1,057,504 | +0.79(+9.30%) |
Oct 16, 2002 | 8.951 | 8.982 | 8.416 | 8.534 | 970,429 | -0.86(-9.12%) |
Oct 15, 2002 | 8.369 | 9.477 | 8.361 | 9.391 | 1,288,179 | +1.17(+14.24%) |
Oct 14, 2002 | 7.835 | 8.322 | 7.630 | 8.220 | 509,520 | +0.27(+3.36%) |
Oct 11, 2002 | 7.473 | 7.976 | 7.473 | 7.953 | 932,308 | +0.55(+7.43%) |
Oct 10, 2002 | 7.049 | 7.583 | 6.876 | 7.403 | 978,828 | +0.37(+5.23%) |
Oct 09, 2002 | 7.756 | 7.780 | 6.963 | 7.035 | 1,561,475 | -0.74(-9.48%) |
Oct 08, 2002 | 8.346 | 8.416 | 7.513 | 7.772 | 656,369 | -0.39(-4.81%) |
Oct 07, 2002 | 8.589 | 8.739 | 8.094 | 8.165 | 583,835 | -0.46(-5.37%) |
Oct 04, 2002 | 8.801 | 8.982 | 8.424 | 8.629 | 722,169 | -0.11(-1.26%) |
Oct 03, 2002 | 9.037 | 9.076 | 8.605 | 8.739 | 78,998,512 | -0.30(-3.30%) |
Oct 02, 2002 | 9.312 | 9.823 | 8.951 | 9.037 | 818,871 | -0.37(-3.93%) |
Oct 01, 2002 | 9.037 | 9.430 | 8.605 | 9.406 | 563,856 | +0.41(+4.54%) |
Sep 30, 2002 | 9.336 | 9.469 | 8.613 | 8.998 | 860,993 | -0.38(-4.02%) |
Sep 27, 2002 | 9.100 | 9.540 | 8.644 | 9.375 | 1,179,633 | +0.18(+1.97%) |
Sep 26, 2002 | 9.752 | 9.891 | 9.100 | 9.194 | 1,065,741 | -0.51(-5.27%) |
Sep 25, 2002 | 9.312 | 9.886 | 8.408 | 9.705 | 694,994 | +0.57(+6.28%) |
Sep 24, 2002 | 8.652 | 9.289 | 8.094 | 9.131 | 1,452,035 | +0.31(+3.57%) |
Sep 23, 2002 | 9.744 | 9.752 | 8.817 | 8.817 | 1,701,878 | -1.08(-10.95%) |
Sep 20, 2002 | 10.71 | 10.73 | 9.784 | 9.902 | 1,017,420 | -0.58(-5.55%) |
Sep 19, 2002 | 11.00 | 11.00 | 10.40 | 10.48 | 728,394 | -0.64(-5.79%) |
Sep 18, 2002 | 11.39 | 11.46 | 10.88 | 11.13 | 706,380 | -0.31(-2.68%) |
Sep 17, 2002 | 12.31 | 12.47 | 11.43 | 11.43 | 982,388 | -0.48(-4.02%) |
Sep 16, 2002 | 12.53 | 12.53 | 11.83 | 11.91 | 533,523 | -0.70(-5.55%) |
Sep 13, 2002 | 12.54 | 12.67 | 12.26 | 12.61 | 635,235 | -0.02(-0.12%) |
Sep 12, 2002 | 13.63 | 13.63 | 12.63 | 12.63 | 373,486 | -1.06(-7.75%) |
Sep 11, 2002 | 13.78 | 14.62 | 13.62 | 13.69 | 596,526 | -0.06(-0.46%) |
Sep 10, 2002 | 13.30 | 13.75 | 13.12 | 13.75 | 878,612 | +0.63(+4.79%) |
Sep 09, 2002 | 13.47 | 13.47 | 12.54 | 13.12 | 840,979 | -0.43(-3.19%) |
Sep 06, 2002 | 12.57 | 13.71 | 12.57 | 13.56 | 627,610 | +1.18(+9.52%) |
Sep 05, 2002 | 12.84 | 12.89 | 12.10 | 12.38 | 649,267 | -0.74(-5.63%) |
Sep 04, 2002 | 12.95 | 13.12 | 12.46 | 13.12 | 1,098,191 | +0.14(+1.09%) |