Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.50 | 11.61 | 11.22 | 11.26 | 1,373,849 | -0.12(-1.01%) |
Nov 27, 2002 | 10.87 | 11.65 | 10.65 | 11.38 | 3,754,070 | +0.80(+7.52%) |
Nov 26, 2002 | 10.98 | 11.18 | 10.34 | 10.58 | 5,102,781 | -0.45(-4.08%) |
Nov 25, 2002 | 10.89 | 11.31 | 10.81 | 11.03 | 4,004,515 | +0.15(+1.41%) |
Nov 22, 2002 | 10.52 | 11.37 | 10.35 | 10.88 | 5,544,842 | +0.19(+1.79%) |
Nov 21, 2002 | 10.25 | 10.79 | 10.06 | 10.69 | 7,058,048 | +0.90(+9.21%) |
Nov 20, 2002 | 9.232 | 9.875 | 9.136 | 9.788 | 4,115,499 | +0.57(+6.13%) |
Nov 19, 2002 | 9.338 | 9.443 | 9.050 | 9.223 | 3,999,195 | -0.14(-1.54%) |
Nov 18, 2002 | 9.827 | 9.875 | 9.357 | 9.366 | 4,338,094 | -0.17(-1.81%) |
Nov 15, 2002 | 9.021 | 9.568 | 8.916 | 9.539 | 5,076,391 | +0.26(+2.79%) |
Nov 14, 2002 | 8.887 | 9.299 | 8.877 | 9.280 | 6,778,709 | +0.57(+6.49%) |
Nov 13, 2002 | 8.187 | 8.782 | 7.957 | 8.715 | 5,530,864 | +0.37(+4.48%) |
Nov 12, 2002 | 8.072 | 8.513 | 8.072 | 8.341 | 3,570,486 | +0.31(+3.82%) |
Nov 11, 2002 | 8.101 | 8.197 | 7.890 | 8.034 | 2,337,349 | -0.25(-3.01%) |
Nov 08, 2002 | 8.197 | 8.408 | 7.880 | 8.283 | 2,755,314 | -0.06(-0.69%) |
Nov 07, 2002 | 8.532 | 8.590 | 8.053 | 8.341 | 2,809,659 | -0.40(-4.61%) |
Nov 06, 2002 | 8.552 | 8.753 | 8.101 | 8.743 | 4,121,445 | +0.36(+4.35%) |
Nov 05, 2002 | 7.890 | 8.427 | 7.670 | 8.379 | 6,155,986 | +0.47(+5.94%) |
Nov 04, 2002 | 7.631 | 8.206 | 7.516 | 7.909 | 8,477,690 | +0.50(+6.73%) |
Nov 01, 2002 | 7.238 | 7.578 | 6.903 | 7.411 | 3,490,169 | +0.17(+2.38%) |
Oct 31, 2002 | 7.190 | 7.430 | 7.181 | 7.238 | 3,464,562 | +0.10(+1.34%) |
Oct 30, 2002 | 7.104 | 7.296 | 7.008 | 7.142 | 2,726,351 | +0.07(+0.95%) |
Oct 29, 2002 | 7.075 | 7.094 | 6.807 | 7.075 | 2,196,011 | +0.12(+1.65%) |
Oct 28, 2002 | 7.008 | 7.238 | 6.903 | 6.960 | 2,622,842 | +0.02(+0.28%) |
Oct 25, 2002 | 6.816 | 6.960 | 6.816 | 6.941 | 1,997,428 | +0.06(+0.84%) |
Oct 24, 2002 | 6.931 | 7.114 | 6.855 | 6.883 | 4,022,143 | +0.05(+0.70%) |
Oct 23, 2002 | 6.816 | 6.971 | 6.586 | 6.835 | 7,773,647 | -0.49(-6.69%) |
Oct 22, 2002 | 7.315 | 7.382 | 7.171 | 7.325 | 4,025,585 | -0.15(-2.04%) |
Oct 21, 2002 | 6.951 | 7.497 | 6.893 | 7.478 | 5,967,501 | +0.62(+9.09%) |
Oct 18, 2002 | 6.510 | 6.893 | 6.500 | 6.855 | 3,677,090 | +0.19(+2.88%) |
Oct 17, 2002 | 6.596 | 6.740 | 6.500 | 6.663 | 3,461,441 | +0.34(+5.30%) |
Oct 16, 2002 | 6.097 | 6.423 | 6.097 | 6.327 | 2,217,603 | +0.07(+1.07%) |
Oct 15, 2002 | 6.126 | 6.404 | 5.934 | 6.260 | 7,579,070 | +0.23(+3.82%) |
Oct 14, 2002 | 5.848 | 6.088 | 5.819 | 6.030 | 2,264,854 | +0.10(+1.62%) |
Oct 11, 2002 | 5.762 | 5.944 | 5.733 | 5.934 | 2,918,732 | +0.21(+3.69%) |
Oct 10, 2002 | 5.685 | 5.819 | 5.618 | 5.723 | 3,596,146 | +0.08(+1.36%) |
Oct 09, 2002 | 5.474 | 5.800 | 5.340 | 5.647 | 4,826,259 | +0.02(+0.36%) |
Oct 08, 2002 | 5.762 | 5.838 | 5.522 | 5.627 | 2,027,656 | -0.05(-0.86%) |
Oct 07, 2002 | 5.829 | 5.944 | 5.637 | 5.675 | 1,872,341 | -0.08(-1.33%) |
Oct 04, 2002 | 5.733 | 5.819 | 5.637 | 5.752 | 1,738,208 | +0.01(+0.17%) |
Oct 03, 2002 | 5.743 | 5.924 | 5.637 | 5.743 | 1,357,846 | +0.01(+0.17%) |
Oct 02, 2002 | 5.858 | 6.088 | 5.704 | 5.733 | 1,929,778 | -0.22(-3.70%) |
Oct 01, 2002 | 5.800 | 5.992 | 5.752 | 5.953 | 1,760,418 | +0.17(+2.98%) |
Sep 30, 2002 | 5.723 | 5.944 | 5.723 | 5.781 | 3,295,842 | -0.02(-0.35%) |
Sep 27, 2002 | 5.675 | 5.973 | 5.666 | 5.801 | 2,479,209 | -0.01(-0.18%) |
Sep 26, 2002 | 5.896 | 5.909 | 5.704 | 5.812 | 2,204,042 | +0.00(+0.03%) |
Sep 25, 2002 | 5.570 | 5.838 | 5.501 | 5.810 | 2,129,775 | +0.33(+5.94%) |
Sep 24, 2002 | 5.330 | 5.685 | 5.292 | 5.484 | 2,442,492 | -0.03(-0.52%) |
Sep 23, 2002 | 5.647 | 5.685 | 5.512 | 5.512 | 2,057,176 | -0.22(-3.85%) |
Sep 20, 2002 | 5.848 | 5.896 | 5.628 | 5.733 | 4,097,767 | -0.12(-1.97%) |
Sep 19, 2002 | 5.895 | 5.944 | 5.800 | 5.848 | 2,863,691 | -0.24(-3.94%) |
Sep 18, 2002 | 5.877 | 6.116 | 5.752 | 6.088 | 1,815,446 | +0.16(+2.75%) |
Sep 17, 2002 | 6.069 | 6.126 | 5.877 | 5.925 | 1,311,043 | -0.07(-1.12%) |
Sep 16, 2002 | 6.040 | 6.136 | 5.934 | 5.992 | 1,216,369 | -0.09(-1.42%) |
Sep 13, 2002 | 6.001 | 6.097 | 5.878 | 6.078 | 1,252,414 | +0.01(+0.16%) |
Sep 12, 2002 | 6.088 | 6.231 | 5.963 | 6.069 | 1,900,504 | -0.02(-0.31%) |
Sep 11, 2002 | 6.155 | 6.596 | 6.049 | 6.088 | 3,469,411 | -0.05(-0.78%) |
Sep 10, 2002 | 6.040 | 6.184 | 5.953 | 6.136 | 2,477,390 | +0.10(+1.59%) |
Sep 09, 2002 | 5.810 | 6.174 | 5.714 | 6.040 | 2,404,628 | +0.23(+3.96%) |
Sep 06, 2002 | 5.752 | 6.059 | 5.733 | 5.810 | 5,092,872 | +0.19(+3.40%) |
Sep 05, 2002 | 5.589 | 5.694 | 5.512 | 5.619 | 3,096,716 | -0.08(-1.33%) |
Sep 04, 2002 | 5.560 | 5.771 | 5.523 | 5.695 | 1,259,944 | +0.10(+1.71%) |