Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.66 | 12.66 | 12.38 | 12.45 | 381,330 | -0.15(-1.19%) |
Nov 27, 2002 | 12.00 | 12.66 | 11.89 | 12.60 | 1,199,991 | +0.65(+5.46%) |
Nov 26, 2002 | 11.66 | 12.02 | 11.57 | 11.95 | 1,711,454 | +0.20(+1.66%) |
Nov 25, 2002 | 11.81 | 12.06 | 11.57 | 11.75 | 1,436,789 | -0.06(-0.51%) |
Nov 22, 2002 | 11.53 | 11.89 | 11.39 | 11.81 | 2,944,511 | +0.13(+1.12%) |
Nov 21, 2002 | 10.64 | 11.74 | 10.64 | 11.68 | 1,819,186 | +0.95(+8.84%) |
Nov 20, 2002 | 10.23 | 10.88 | 10.23 | 10.73 | 821,327 | +0.51(+4.95%) |
Nov 19, 2002 | 10.37 | 10.50 | 10.16 | 10.23 | 471,463 | -0.19(-1.80%) |
Nov 18, 2002 | 10.50 | 10.63 | 10.24 | 10.41 | 971,992 | -0.07(-0.64%) |
Nov 15, 2002 | 10.22 | 10.50 | 10.07 | 10.48 | 836,793 | +0.23(+2.23%) |
Nov 14, 2002 | 9.833 | 10.29 | 9.833 | 10.25 | 822,127 | +0.32(+3.17%) |
Nov 13, 2002 | 9.799 | 10.15 | 9.634 | 9.938 | 1,010,125 | +0.07(+0.72%) |
Nov 12, 2002 | 9.557 | 10.09 | 9.491 | 9.866 | 777,327 | +0.30(+3.18%) |
Nov 11, 2002 | 9.881 | 9.885 | 9.469 | 9.563 | 801,594 | -0.30(-3.08%) |
Nov 08, 2002 | 9.956 | 10.11 | 9.750 | 9.866 | 736,527 | -0.09(-0.90%) |
Nov 07, 2002 | 10.13 | 10.13 | 9.735 | 9.956 | 1,039,192 | -0.28(-2.78%) |
Nov 06, 2002 | 10.10 | 10.29 | 9.840 | 10.24 | 1,170,124 | +0.12(+1.15%) |
Nov 05, 2002 | 10.16 | 10.26 | 9.821 | 10.13 | 1,981,052 | -0.53(-4.93%) |
Nov 04, 2002 | 10.14 | 10.94 | 10.10 | 10.65 | 3,777,039 | +0.53(+5.19%) |
Nov 01, 2002 | 9.450 | 10.23 | 9.401 | 10.13 | 1,731,720 | +0.60(+6.34%) |
Oct 31, 2002 | 9.465 | 9.727 | 9.304 | 9.521 | 2,093,851 | -0.01(-0.08%) |
Oct 30, 2002 | 8.813 | 9.533 | 8.708 | 9.529 | 1,620,788 | +0.75(+8.50%) |
Oct 29, 2002 | 8.824 | 8.824 | 8.561 | 8.783 | 1,239,724 | +0.01(+0.09%) |
Oct 28, 2002 | 8.674 | 8.933 | 8.591 | 8.775 | 1,062,717 | +0.06(+0.65%) |
Oct 25, 2002 | 8.438 | 8.753 | 8.400 | 8.719 | 913,113 | +0.24(+2.88%) |
Oct 24, 2002 | 8.213 | 8.648 | 8.138 | 8.475 | 1,894,386 | -0.02(-0.18%) |
Oct 23, 2002 | 8.348 | 8.531 | 8.006 | 8.490 | 1,089,845 | +0.18(+2.17%) |
Oct 22, 2002 | 8.273 | 8.610 | 8.111 | 8.310 | 1,003,726 | +0.02(+0.27%) |
Oct 21, 2002 | 7.751 | 8.288 | 7.388 | 8.288 | 1,105,591 | +0.47(+6.05%) |
Oct 18, 2002 | 7.913 | 7.916 | 7.598 | 7.815 | 1,165,591 | -0.15(-1.93%) |
Oct 17, 2002 | 8.003 | 8.089 | 7.875 | 7.969 | 1,524,700 | +0.09(+1.19%) |
Oct 16, 2002 | 8.138 | 8.138 | 7.785 | 7.875 | 1,540,255 | -0.27(-3.36%) |
Oct 15, 2002 | 7.538 | 8.490 | 7.534 | 8.149 | 2,486,648 | +0.72(+9.75%) |
Oct 14, 2002 | 8.085 | 8.153 | 7.245 | 7.425 | 3,468,174 | -0.45(-5.77%) |
Oct 11, 2002 | 7.819 | 8.205 | 7.703 | 7.880 | 1,729,686 | +0.16(+2.10%) |
Oct 10, 2002 | 7.451 | 7.725 | 7.451 | 7.718 | 1,920,519 | +0.29(+3.94%) |
Oct 09, 2002 | 7.388 | 7.684 | 7.388 | 7.425 | 1,376,789 | -0.04(-0.60%) |
Oct 08, 2002 | 7.309 | 7.553 | 7.286 | 7.470 | 2,424,249 | +0.19(+2.68%) |
Oct 07, 2002 | 7.388 | 7.470 | 7.253 | 7.275 | 2,161,317 | -0.09(-1.17%) |
Oct 04, 2002 | 6.844 | 7.658 | 6.750 | 7.361 | 4,898,276 | +0.61(+8.99%) |
Oct 03, 2002 | 6.548 | 7.069 | 6.544 | 6.754 | 5,700,758 | +1.13(+19.99%) |
Oct 02, 2002 | 5.745 | 5.981 | 5.625 | 5.629 | 1,077,016 | -0.08(-1.44%) |
Oct 01, 2002 | 5.873 | 5.940 | 5.595 | 5.711 | 1,349,056 | -0.14(-2.37%) |
Sep 30, 2002 | 5.719 | 5.981 | 5.588 | 5.850 | 921,998 | +0.04(+0.78%) |
Sep 27, 2002 | 6.240 | 6.240 | 5.636 | 5.805 | 2,488,781 | -0.53(-8.35%) |
Sep 26, 2002 | 6.375 | 6.465 | 6.296 | 6.334 | 373,330 | +0.01(+0.24%) |
Sep 25, 2002 | 6.113 | 6.411 | 6.113 | 6.319 | 690,064 | +0.19(+3.06%) |
Sep 24, 2002 | 6.188 | 6.405 | 6.056 | 6.131 | 1,257,660 | -0.13(-2.10%) |
Sep 23, 2002 | 6.341 | 6.386 | 6.176 | 6.263 | 345,597 | -0.10(-1.59%) |
Sep 20, 2002 | 6.413 | 6.491 | 6.349 | 6.364 | 993,830 | -0.01(-0.24%) |
Sep 19, 2002 | 6.581 | 6.664 | 6.375 | 6.379 | 633,595 | -0.23(-3.46%) |
Sep 18, 2002 | 6.694 | 6.743 | 6.574 | 6.608 | 565,062 | -0.12(-1.78%) |
Sep 17, 2002 | 7.118 | 7.125 | 6.713 | 6.728 | 467,729 | -0.27(-3.85%) |
Sep 16, 2002 | 7.121 | 7.121 | 6.997 | 6.997 | 622,928 | -0.06(-0.86%) |
Sep 13, 2002 | 6.975 | 7.155 | 6.971 | 7.058 | 638,091 | +0.08(+1.13%) |
Sep 12, 2002 | 6.994 | 7.076 | 6.956 | 6.979 | 317,731 | -0.15(-2.10%) |
Sep 11, 2002 | 6.938 | 7.208 | 6.930 | 7.129 | 195,465 | +0.08(+1.06%) |
Sep 10, 2002 | 6.938 | 7.095 | 6.938 | 7.054 | 380,994 | +0.03(+0.37%) |
Sep 09, 2002 | 7.050 | 7.163 | 6.795 | 7.028 | 406,530 | -0.01(-0.11%) |
Sep 06, 2002 | 6.904 | 7.069 | 6.866 | 7.035 | 546,396 | +0.17(+2.46%) |
Sep 05, 2002 | 6.818 | 7.024 | 6.664 | 6.866 | 1,203,991 | -0.00(-0.05%) |
Sep 04, 2002 | 6.465 | 6.930 | 6.420 | 6.870 | 847,993 | +0.50(+7.76%) |