Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.403 | 9.479 | 9.025 | 9.113 | 290,139 | -0.28(-2.99%) |
Nov 27, 2002 | 9.064 | 9.408 | 9.020 | 9.394 | 463,146 | +0.44(+4.93%) |
Nov 26, 2002 | 9.336 | 9.372 | 8.877 | 8.953 | 1,450,923 | -0.53(-5.59%) |
Nov 25, 2002 | 9.359 | 9.643 | 9.243 | 9.483 | 843,492 | +0.10(+1.09%) |
Nov 22, 2002 | 9.301 | 9.474 | 9.096 | 9.381 | 478,629 | +0.01(+0.10%) |
Nov 21, 2002 | 8.815 | 9.706 | 8.815 | 9.372 | 1,658,038 | +0.56(+6.32%) |
Nov 20, 2002 | 8.387 | 8.913 | 8.387 | 8.815 | 735,110 | +0.47(+5.61%) |
Nov 19, 2002 | 8.467 | 8.530 | 8.289 | 8.347 | 920,683 | -0.21(-2.40%) |
Nov 18, 2002 | 8.409 | 8.775 | 8.409 | 8.552 | 1,088,080 | +0.12(+1.48%) |
Nov 15, 2002 | 7.973 | 8.481 | 7.843 | 8.427 | 1,390,786 | +0.41(+5.17%) |
Nov 14, 2002 | 7.687 | 8.022 | 7.621 | 8.013 | 923,376 | +0.39(+5.08%) |
Nov 13, 2002 | 7.344 | 7.968 | 7.130 | 7.625 | 1,231,467 | +0.31(+4.20%) |
Nov 12, 2002 | 7.215 | 7.705 | 7.175 | 7.318 | 1,441,723 | +0.11(+1.48%) |
Nov 11, 2002 | 7.892 | 7.910 | 7.162 | 7.211 | 1,645,696 | -0.70(-8.79%) |
Nov 08, 2002 | 8.035 | 8.169 | 7.799 | 7.906 | 632,114 | -0.12(-1.44%) |
Nov 07, 2002 | 8.556 | 8.623 | 7.772 | 8.022 | 1,915,641 | -0.66(-7.64%) |
Nov 06, 2002 | 8.360 | 8.712 | 8.062 | 8.686 | 926,966 | +0.31(+3.67%) |
Nov 05, 2002 | 8.347 | 8.378 | 7.808 | 8.378 | 1,229,896 | +0.00(+0.00%) |
Nov 04, 2002 | 8.293 | 8.730 | 8.236 | 8.378 | 898,019 | +0.16(+1.90%) |
Nov 01, 2002 | 7.866 | 8.240 | 7.612 | 8.222 | 974,762 | +0.36(+4.59%) |
Oct 31, 2002 | 7.986 | 8.031 | 7.563 | 7.861 | 753,791 | -0.07(-0.90%) |
Oct 30, 2002 | 7.558 | 8.106 | 7.527 | 7.933 | 1,230,318 | +0.34(+4.52%) |
Oct 29, 2002 | 7.723 | 7.906 | 7.224 | 7.589 | 1,232,452 | -0.15(-1.96%) |
Oct 28, 2002 | 7.572 | 8.244 | 7.545 | 7.741 | 2,535,414 | +0.19(+2.49%) |
Oct 25, 2002 | 7.055 | 7.558 | 7.010 | 7.553 | 1,349,273 | +0.51(+7.20%) |
Oct 24, 2002 | 6.333 | 7.487 | 6.333 | 7.046 | 3,085,400 | +1.14(+19.32%) |
Oct 23, 2002 | 5.905 | 5.972 | 5.834 | 5.905 | 2,471,087 | -0.08(-1.34%) |
Oct 22, 2002 | 6.342 | 6.342 | 5.905 | 5.985 | 1,683,394 | -0.39(-6.08%) |
Oct 21, 2002 | 6.244 | 6.480 | 5.954 | 6.373 | 2,880,979 | +0.19(+3.10%) |
Oct 18, 2002 | 5.735 | 6.431 | 5.615 | 6.181 | 1,261,311 | +0.45(+7.76%) |
Oct 17, 2002 | 5.406 | 5.793 | 5.406 | 5.736 | 681,032 | +0.39(+7.26%) |
Oct 16, 2002 | 5.299 | 5.539 | 5.299 | 5.348 | 1,147,618 | -0.48(-8.26%) |
Oct 15, 2002 | 5.548 | 5.865 | 5.548 | 5.829 | 2,201,068 | +0.32(+5.83%) |
Oct 14, 2002 | 5.156 | 5.557 | 5.156 | 5.508 | 683,202 | +0.30(+5.82%) |
Oct 11, 2002 | 5.334 | 5.522 | 5.134 | 5.205 | 1,095,036 | +0.13(+2.55%) |
Oct 10, 2002 | 4.523 | 5.530 | 4.510 | 5.076 | 1,361,166 | +0.57(+12.66%) |
Oct 09, 2002 | 4.528 | 4.889 | 4.484 | 4.505 | 615,870 | -0.09(-2.03%) |
Oct 08, 2002 | 4.563 | 4.675 | 4.439 | 4.599 | 1,225,633 | +0.08(+1.67%) |
Oct 07, 2002 | 4.412 | 4.595 | 4.412 | 4.523 | 1,231,692 | +0.00(+0.00%) |
Oct 04, 2002 | 4.898 | 4.973 | 4.501 | 4.523 | 1,870,089 | -0.38(-7.73%) |
Oct 03, 2002 | 5.571 | 5.571 | 4.853 | 4.902 | 3,736,813 | -0.74(-13.11%) |
Oct 02, 2002 | 5.562 | 5.682 | 5.383 | 5.642 | 1,647,716 | +0.08(+1.52%) |
Oct 01, 2002 | 5.415 | 5.740 | 5.103 | 5.557 | 224,639,616 | +0.12(+2.30%) |
Sep 30, 2002 | 5.383 | 5.553 | 5.214 | 5.432 | 955,273 | +0.04(+0.83%) |
Sep 27, 2002 | 5.259 | 5.678 | 5.254 | 5.388 | 1,296,317 | +0.14(+2.63%) |
Sep 26, 2002 | 5.415 | 5.526 | 5.000 | 5.250 | 2,272,874 | -0.01(-0.17%) |
Sep 25, 2002 | 5.094 | 5.348 | 5.058 | 5.259 | 1,297,887 | +0.31(+6.31%) |
Sep 24, 2002 | 4.728 | 5.254 | 4.684 | 4.947 | 2,120,404 | +0.05(+1.12%) |
Sep 23, 2002 | 4.875 | 5.014 | 4.688 | 4.892 | 902,804 | -0.02(-0.48%) |
Sep 20, 2002 | 5.281 | 5.348 | 4.902 | 4.915 | 1,368,315 | -0.01(-0.30%) |
Sep 19, 2002 | 5.094 | 5.308 | 4.924 | 4.930 | 1,116,701 | -0.17(-3.38%) |
Sep 18, 2002 | 5.392 | 5.504 | 4.991 | 5.103 | 3,120,406 | -0.31(-5.76%) |
Sep 17, 2002 | 5.606 | 5.771 | 5.285 | 5.415 | 1,907,563 | -0.16(-2.80%) |
Sep 16, 2002 | 5.833 | 5.972 | 5.553 | 5.571 | 1,146,871 | -0.28(-4.73%) |
Sep 13, 2002 | 6.061 | 6.328 | 5.816 | 5.847 | 1,043,392 | -0.27(-4.44%) |
Sep 12, 2002 | 6.177 | 6.239 | 6.039 | 6.119 | 719,178 | -0.18(-2.83%) |
Sep 11, 2002 | 6.328 | 6.462 | 6.266 | 6.297 | 503,313 | -0.03(-0.42%) |
Sep 10, 2002 | 6.052 | 6.413 | 5.923 | 6.324 | 1,576,359 | +0.32(+5.27%) |
Sep 09, 2002 | 5.798 | 6.061 | 5.740 | 6.007 | 1,026,361 | +0.21(+3.68%) |
Sep 06, 2002 | 5.842 | 6.150 | 5.780 | 5.794 | 1,643,885 | +0.11(+1.98%) |
Sep 05, 2002 | 5.923 | 6.016 | 5.571 | 5.682 | 937,064 | -0.33(-5.56%) |
Sep 04, 2002 | 5.972 | 6.145 | 5.838 | 6.016 | 1,289,809 | +0.07(+1.20%) |