Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.59 | 12.63 | 12.30 | 12.48 | 959,584 | -0.11(-0.87%) |
Nov 27, 2002 | 12.18 | 12.60 | 12.18 | 12.59 | 2,131,026 | +0.57(+4.71%) |
Nov 26, 2002 | 12.62 | 12.62 | 12.01 | 12.02 | 3,172,896 | -0.53(-4.25%) |
Nov 25, 2002 | 11.64 | 12.60 | 11.55 | 12.56 | 4,505,176 | +0.82(+7.01%) |
Nov 22, 2002 | 11.73 | 12.05 | 11.57 | 11.73 | 5,257,257 | +0.01(+0.05%) |
Nov 21, 2002 | 11.19 | 11.89 | 11.19 | 11.73 | 6,431,188 | +0.79(+7.23%) |
Nov 20, 2002 | 10.67 | 11.06 | 10.29 | 10.94 | 5,751,438 | +0.26(+2.47%) |
Nov 19, 2002 | 9.483 | 10.97 | 9.450 | 10.67 | 16,279,642 | +1.93(+22.06%) |
Nov 18, 2002 | 8.807 | 9.052 | 8.692 | 8.743 | 3,337,311 | -0.13(-1.45%) |
Nov 15, 2002 | 8.846 | 9.225 | 8.743 | 8.872 | 3,124,209 | -0.12(-1.29%) |
Nov 14, 2002 | 8.615 | 9.007 | 8.486 | 8.988 | 2,280,198 | +0.37(+4.33%) |
Nov 13, 2002 | 8.679 | 8.865 | 8.480 | 8.615 | 2,810,155 | -0.26(-2.90%) |
Nov 12, 2002 | 8.705 | 9.090 | 8.705 | 8.872 | 1,582,870 | +0.17(+1.92%) |
Nov 11, 2002 | 8.859 | 8.994 | 8.679 | 8.705 | 1,520,961 | -0.33(-3.63%) |
Nov 08, 2002 | 9.000 | 9.290 | 8.859 | 9.033 | 1,924,923 | -0.10(-1.13%) |
Nov 07, 2002 | 9.476 | 9.476 | 9.007 | 9.135 | 2,124,182 | -0.48(-5.01%) |
Nov 06, 2002 | 9.656 | 9.772 | 9.367 | 9.618 | 2,124,026 | -0.07(-0.73%) |
Nov 05, 2002 | 9.643 | 9.843 | 9.450 | 9.688 | 2,000,520 | +0.03(+0.27%) |
Nov 04, 2002 | 9.483 | 10.06 | 9.457 | 9.663 | 3,891,689 | +0.29(+3.09%) |
Nov 01, 2002 | 8.679 | 9.412 | 8.550 | 9.373 | 2,604,829 | +0.53(+6.04%) |
Oct 31, 2002 | 8.988 | 9.142 | 8.717 | 8.840 | 3,354,422 | -0.08(-0.87%) |
Oct 30, 2002 | 8.177 | 8.968 | 8.158 | 8.917 | 4,034,484 | +0.74(+9.04%) |
Oct 29, 2002 | 8.486 | 8.679 | 7.940 | 8.177 | 3,619,322 | -0.51(-5.92%) |
Oct 28, 2002 | 8.454 | 8.962 | 8.454 | 8.692 | 2,992,458 | +0.37(+4.48%) |
Oct 25, 2002 | 8.338 | 8.422 | 8.075 | 8.319 | 3,299,357 | -0.07(-0.84%) |
Oct 24, 2002 | 7.882 | 8.711 | 7.843 | 8.390 | 4,807,253 | +0.68(+8.75%) |
Oct 23, 2002 | 7.843 | 8.004 | 7.522 | 7.715 | 6,010,739 | -0.19(-2.44%) |
Oct 22, 2002 | 7.727 | 7.972 | 7.682 | 7.907 | 3,840,669 | -0.15(-1.84%) |
Oct 21, 2002 | 7.650 | 8.100 | 7.451 | 8.055 | 3,789,182 | +0.28(+3.55%) |
Oct 18, 2002 | 7.753 | 7.830 | 7.265 | 7.779 | 5,107,152 | +0.00(+0.00%) |
Oct 17, 2002 | 7.682 | 7.779 | 7.586 | 7.779 | 4,105,570 | +0.55(+7.56%) |
Oct 16, 2002 | 7.457 | 7.586 | 7.123 | 7.232 | 4,434,246 | -0.40(-5.22%) |
Oct 15, 2002 | 7.303 | 7.715 | 7.085 | 7.631 | 3,847,513 | +0.55(+7.81%) |
Oct 14, 2002 | 6.879 | 7.187 | 6.750 | 7.078 | 3,605,478 | +0.07(+1.01%) |
Oct 11, 2002 | 7.040 | 7.239 | 6.879 | 7.007 | 279,988 | +0.03(+0.46%) |
Oct 10, 2002 | 7.040 | 7.155 | 6.943 | 6.975 | 7,540,722 | -0.03(-0.46%) |
Oct 09, 2002 | 7.715 | 7.792 | 7.007 | 7.007 | 5,089,575 | -0.86(-10.87%) |
Oct 08, 2002 | 7.470 | 7.972 | 7.451 | 7.862 | 5,449,983 | +0.46(+6.16%) |
Oct 07, 2002 | 7.592 | 8.036 | 7.406 | 7.406 | 3,971,486 | -0.18(-2.37%) |
Oct 04, 2002 | 7.920 | 7.972 | 7.554 | 7.586 | 3,533,304 | -0.32(-4.07%) |
Oct 03, 2002 | 8.036 | 8.152 | 7.862 | 7.907 | 3,641,721 | -0.13(-1.60%) |
Oct 02, 2002 | 8.383 | 8.653 | 8.036 | 8.036 | 139,994 | -0.35(-4.21%) |
Oct 01, 2002 | 8.518 | 8.518 | 8.068 | 8.390 | 4,775,521 | -0.01(-0.08%) |
Sep 30, 2002 | 8.261 | 8.647 | 7.940 | 8.396 | 4,113,347 | -0.02(-0.23%) |
Sep 27, 2002 | 8.795 | 9.007 | 8.415 | 8.415 | 3,785,760 | -0.44(-5.01%) |
Sep 26, 2002 | 9.078 | 9.193 | 8.666 | 8.859 | 4,623,705 | -0.19(-2.06%) |
Sep 25, 2002 | 8.615 | 9.200 | 8.563 | 9.045 | 3,264,359 | +0.56(+6.59%) |
Sep 24, 2002 | 8.518 | 8.807 | 8.415 | 8.486 | 4,852,362 | -0.10(-1.12%) |
Sep 23, 2002 | 8.936 | 8.968 | 8.512 | 8.582 | 4,366,893 | -0.40(-4.44%) |
Sep 20, 2002 | 9.078 | 9.200 | 8.840 | 8.981 | 4,568,174 | -0.06(-0.71%) |
Sep 19, 2002 | 9.386 | 9.386 | 9.000 | 9.045 | 3,838,491 | -0.44(-4.61%) |
Sep 18, 2002 | 9.450 | 9.515 | 9.168 | 9.483 | 6,287,928 | -0.01(-0.07%) |
Sep 17, 2002 | 9.579 | 9.675 | 9.386 | 9.489 | 3,488,505 | +0.11(+1.17%) |
Sep 16, 2002 | 9.579 | 9.765 | 9.206 | 9.380 | 2,905,662 | -0.25(-2.60%) |
Sep 13, 2002 | 9.798 | 9.945 | 9.386 | 9.630 | 3,714,985 | -0.19(-1.90%) |
Sep 12, 2002 | 9.920 | 10.24 | 9.791 | 9.817 | 4,907,271 | -0.10(-1.04%) |
Sep 11, 2002 | 10.34 | 10.34 | 9.836 | 9.920 | 3,278,825 | +0.10(+1.05%) |
Sep 10, 2002 | 9.534 | 10.03 | 9.399 | 9.817 | 5,377,341 | +0.35(+3.67%) |
Sep 09, 2002 | 9.071 | 9.515 | 8.518 | 9.470 | 5,878,210 | +0.37(+4.10%) |
Sep 06, 2002 | 9.033 | 9.225 | 8.930 | 9.097 | 5,917,720 | +0.28(+3.13%) |
Sep 05, 2002 | 8.550 | 8.827 | 8.422 | 8.820 | 7,864,731 | +0.14(+1.63%) |
Sep 04, 2002 | 8.383 | 8.775 | 8.357 | 8.679 | 5,160,661 | +0.42(+5.06%) |