Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.65 | 11.65 | 11.32 | 11.42 | 248,058 | -0.12(-1.04%) |
Nov 27, 2002 | 10.42 | 11.71 | 10.42 | 11.54 | 547,140 | +1.06(+10.11%) |
Nov 26, 2002 | 10.64 | 10.68 | 10.33 | 10.48 | 276,826 | -0.11(-1.04%) |
Nov 25, 2002 | 10.49 | 10.64 | 10.36 | 10.59 | 410,680 | +0.09(+0.88%) |
Nov 22, 2002 | 10.54 | 10.55 | 10.15 | 10.50 | 304,075 | -0.12(-1.13%) |
Nov 21, 2002 | 10.39 | 10.76 | 10.39 | 10.62 | 233,403 | +0.22(+2.13%) |
Nov 20, 2002 | 10.32 | 10.64 | 10.07 | 10.40 | 593,820 | +0.00(+0.00%) |
Nov 19, 2002 | 10.52 | 10.58 | 10.29 | 10.40 | 745,044 | -0.10(-0.96%) |
Nov 18, 2002 | 9.442 | 11.13 | 9.423 | 10.50 | 1,021,219 | +1.01(+10.68%) |
Nov 15, 2002 | 8.631 | 9.552 | 8.475 | 9.488 | 853,278 | +0.74(+8.42%) |
Nov 14, 2002 | 8.456 | 8.760 | 8.327 | 8.751 | 867,607 | +0.45(+5.44%) |
Nov 13, 2002 | 8.143 | 8.650 | 7.968 | 8.300 | 244,367 | +0.13(+1.58%) |
Nov 12, 2002 | 8.051 | 8.336 | 7.940 | 8.171 | 239,482 | +0.12(+1.49%) |
Nov 11, 2002 | 8.521 | 8.521 | 7.821 | 8.051 | 245,995 | -0.56(-6.52%) |
Nov 08, 2002 | 8.594 | 9.165 | 8.567 | 8.613 | 167,941 | -0.16(-1.79%) |
Nov 07, 2002 | 9.000 | 9.000 | 8.751 | 8.769 | 179,883 | -0.23(-2.56%) |
Nov 06, 2002 | 8.668 | 9.055 | 8.594 | 9.000 | 291,373 | +0.25(+2.84%) |
Nov 05, 2002 | 8.511 | 8.751 | 8.456 | 8.751 | 219,181 | +0.13(+1.50%) |
Nov 04, 2002 | 8.521 | 8.714 | 8.493 | 8.622 | 287,357 | +0.18(+2.18%) |
Nov 01, 2002 | 8.180 | 8.465 | 8.014 | 8.438 | 232,426 | +0.26(+3.15%) |
Oct 31, 2002 | 8.014 | 8.327 | 7.977 | 8.180 | 248,275 | +0.17(+2.07%) |
Oct 30, 2002 | 7.378 | 8.336 | 7.369 | 8.014 | 544,751 | +0.47(+6.23%) |
Oct 29, 2002 | 7.305 | 7.544 | 7.231 | 7.544 | 421,145 | +0.23(+3.15%) |
Oct 28, 2002 | 7.213 | 7.406 | 7.038 | 7.314 | 351,298 | +0.32(+4.61%) |
Oct 25, 2002 | 6.817 | 7.010 | 6.724 | 6.992 | 142,482 | +0.18(+2.71%) |
Oct 24, 2002 | 6.642 | 7.074 | 6.522 | 6.807 | 575,365 | +0.11(+1.65%) |
Oct 23, 2002 | 6.439 | 6.770 | 6.354 | 6.697 | 1,206,486 | +0.36(+5.67%) |
Oct 22, 2002 | 6.218 | 6.356 | 6.190 | 6.338 | 786,514 | +0.16(+2.53%) |
Oct 21, 2002 | 6.098 | 6.370 | 6.080 | 6.181 | 407,966 | +0.10(+1.65%) |
Oct 18, 2002 | 6.273 | 6.347 | 6.080 | 6.081 | 820,058 | -0.27(-4.19%) |
Oct 17, 2002 | 6.227 | 6.494 | 6.227 | 6.347 | 156,651 | +0.18(+2.84%) |
Oct 16, 2002 | 6.264 | 6.310 | 6.080 | 6.172 | 581,304 | -0.06(-1.03%) |
Oct 15, 2002 | 6.172 | 6.485 | 6.135 | 6.236 | 399,933 | +0.16(+2.58%) |
Oct 14, 2002 | 5.978 | 6.218 | 5.960 | 6.080 | 427,398 | +0.08(+1.38%) |
Oct 11, 2002 | 6.015 | 6.098 | 5.960 | 5.997 | 587,105 | -0.01(-0.15%) |
Oct 10, 2002 | 6.089 | 6.163 | 5.987 | 6.006 | 262,822 | -0.07(-1.21%) |
Oct 09, 2002 | 6.273 | 6.356 | 6.024 | 6.080 | 168,099 | -0.23(-3.65%) |
Oct 08, 2002 | 6.457 | 6.457 | 6.181 | 6.310 | 217,770 | +0.04(+0.59%) |
Oct 07, 2002 | 6.218 | 6.347 | 6.098 | 6.273 | 351,190 | +0.03(+0.44%) |
Oct 04, 2002 | 6.393 | 6.402 | 5.997 | 6.245 | 249,252 | -0.16(-2.45%) |
Oct 03, 2002 | 6.623 | 6.633 | 6.356 | 6.402 | 369,319 | -0.11(-1.70%) |
Oct 02, 2002 | 6.863 | 7.167 | 6.448 | 6.513 | 39,754,508 | -0.54(-7.70%) |
Oct 01, 2002 | 7.443 | 7.443 | 6.863 | 7.056 | 244,266 | -0.30(-4.13%) |
Sep 30, 2002 | 7.480 | 7.553 | 7.010 | 7.360 | 460,509 | -0.25(-3.27%) |
Sep 27, 2002 | 7.867 | 7.867 | 7.584 | 7.609 | 100,634 | -0.27(-3.39%) |
Sep 26, 2002 | 7.728 | 7.922 | 7.553 | 7.876 | 425,987 | +0.19(+2.52%) |
Sep 25, 2002 | 7.968 | 8.014 | 7.526 | 7.682 | 384,263 | +0.14(+1.83%) |
Sep 24, 2002 | 7.913 | 8.051 | 7.461 | 7.544 | 562,577 | -0.38(-4.77%) |
Sep 23, 2002 | 8.125 | 8.226 | 7.922 | 7.922 | 304,075 | -0.21(-2.60%) |
Sep 20, 2002 | 8.290 | 8.392 | 8.134 | 8.134 | 386,037 | +0.29(+3.76%) |
Sep 19, 2002 | 8.244 | 8.429 | 7.839 | 7.839 | 354,446 | -0.45(-5.44%) |
Sep 18, 2002 | 8.244 | 8.373 | 8.244 | 8.290 | 83,373 | +0.02(+0.22%) |
Sep 17, 2002 | 8.447 | 8.576 | 8.152 | 8.272 | 131,357 | -0.02(-0.22%) |
Sep 16, 2002 | 8.521 | 8.733 | 8.281 | 8.290 | 120,275 | -0.30(-3.54%) |
Sep 13, 2002 | 8.613 | 8.668 | 8.447 | 8.594 | 200,484 | +0.06(+0.76%) |
Sep 12, 2002 | 8.659 | 8.751 | 8.309 | 8.530 | 148,075 | -0.26(-2.93%) |
Sep 11, 2002 | 9.212 | 9.387 | 8.742 | 8.788 | 199,532 | -0.53(-5.73%) |
Sep 10, 2002 | 8.935 | 9.506 | 8.935 | 9.322 | 494,054 | +0.16(+1.71%) |
Sep 09, 2002 | 8.677 | 9.212 | 8.493 | 9.165 | 564,642 | +0.48(+5.51%) |
Sep 06, 2002 | 8.198 | 8.871 | 8.198 | 8.686 | 503,390 | +0.48(+5.84%) |
Sep 05, 2002 | 8.364 | 8.456 | 8.198 | 8.207 | 154,914 | -0.20(-2.41%) |
Sep 04, 2002 | 7.968 | 8.521 | 7.968 | 8.410 | 142,002 | +0.44(+5.55%) |