Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.08 | 10.16 | 9.834 | 9.868 | 4,343,884 | -0.07(-0.72%) |
Nov 27, 2002 | 9.662 | 10.02 | 9.597 | 9.940 | 11,036,175 | +0.52(+5.54%) |
Nov 26, 2002 | 9.796 | 9.796 | 9.371 | 9.419 | 13,331,833 | -0.40(-4.12%) |
Nov 25, 2002 | 9.608 | 10.06 | 9.590 | 9.824 | 9,957,855 | +0.09(+0.95%) |
Nov 22, 2002 | 9.916 | 9.968 | 9.645 | 9.731 | 10,448,636 | -0.29(-2.88%) |
Nov 21, 2002 | 9.553 | 10.26 | 9.522 | 10.02 | 17,056,994 | +0.51(+5.38%) |
Nov 20, 2002 | 8.863 | 9.628 | 8.849 | 9.508 | 15,693,355 | +0.67(+7.57%) |
Nov 19, 2002 | 8.990 | 9.127 | 8.733 | 8.839 | 11,532,786 | -0.18(-2.02%) |
Nov 18, 2002 | 8.983 | 9.254 | 8.908 | 9.021 | 11,661,893 | +0.07(+0.73%) |
Nov 15, 2002 | 8.798 | 8.983 | 8.616 | 8.956 | 10,140,586 | +0.08(+0.85%) |
Nov 14, 2002 | 8.688 | 8.973 | 8.620 | 8.880 | 11,387,650 | +0.34(+3.94%) |
Nov 13, 2002 | 8.544 | 8.818 | 8.311 | 8.544 | 12,164,623 | -0.04(-0.48%) |
Nov 12, 2002 | 8.451 | 8.767 | 8.448 | 8.585 | 8,688,351 | +0.18(+2.16%) |
Nov 11, 2002 | 9.076 | 9.076 | 8.341 | 8.403 | 10,632,242 | -0.70(-7.65%) |
Nov 08, 2002 | 8.873 | 9.264 | 8.685 | 9.100 | 11,290,018 | +0.26(+2.95%) |
Nov 07, 2002 | 9.158 | 9.179 | 8.746 | 8.839 | 13,076,242 | -0.50(-5.40%) |
Nov 06, 2002 | 9.299 | 9.364 | 8.935 | 9.343 | 14,363,815 | +0.15(+1.68%) |
Nov 05, 2002 | 8.945 | 9.203 | 8.829 | 9.189 | 15,133,503 | +0.13(+1.48%) |
Nov 04, 2002 | 9.196 | 9.415 | 8.942 | 9.055 | 15,745,814 | +0.14(+1.58%) |
Nov 01, 2002 | 8.321 | 8.921 | 8.239 | 8.914 | 23,937,262 | +0.54(+6.48%) |
Oct 31, 2002 | 8.585 | 8.787 | 8.283 | 8.372 | 17,056,120 | -0.22(-2.59%) |
Oct 30, 2002 | 7.830 | 8.750 | 7.823 | 8.595 | 26,853,392 | +0.82(+10.55%) |
Oct 29, 2002 | 7.961 | 8.046 | 7.463 | 7.775 | 14,527,311 | -0.24(-3.04%) |
Oct 28, 2002 | 8.304 | 8.369 | 7.902 | 8.019 | 13,584,218 | -0.23(-2.79%) |
Oct 25, 2002 | 7.717 | 8.269 | 7.713 | 8.249 | 16,828,214 | +0.47(+6.00%) |
Oct 24, 2002 | 8.184 | 8.187 | 7.542 | 7.782 | 43,278,448 | -1.02(-11.58%) |
Oct 23, 2002 | 8.300 | 8.835 | 8.111 | 8.801 | 20,059,972 | +0.43(+5.16%) |
Oct 22, 2002 | 9.035 | 9.035 | 8.311 | 8.369 | 13,560,029 | -0.70(-7.75%) |
Oct 21, 2002 | 8.427 | 9.083 | 8.218 | 9.072 | 12,076,026 | +0.60(+7.08%) |
Oct 18, 2002 | 8.365 | 8.551 | 8.081 | 8.472 | 14,717,912 | -0.09(-1.08%) |
Oct 17, 2002 | 8.362 | 8.743 | 8.362 | 8.564 | 15,510,682 | +0.73(+9.28%) |
Oct 16, 2002 | 8.338 | 8.478 | 7.720 | 7.837 | 22,398,424 | -0.97(-10.99%) |
Oct 15, 2002 | 8.654 | 9.004 | 8.588 | 8.805 | 20,355,198 | +0.63(+7.77%) |
Oct 14, 2002 | 7.840 | 8.235 | 7.768 | 8.170 | 12,327,246 | +0.22(+2.72%) |
Oct 11, 2002 | 7.772 | 8.273 | 7.758 | 7.954 | 17,520,088 | +0.52(+7.02%) |
Oct 10, 2002 | 6.911 | 7.580 | 6.801 | 7.432 | 16,522,205 | +0.58(+8.46%) |
Oct 09, 2002 | 6.639 | 7.164 | 6.602 | 6.852 | 14,382,712 | +0.08(+1.23%) |
Oct 08, 2002 | 6.729 | 6.873 | 6.492 | 6.769 | 14,101,521 | +0.10(+1.48%) |
Oct 07, 2002 | 6.756 | 6.811 | 6.578 | 6.670 | 11,164,117 | -0.14(-2.07%) |
Oct 04, 2002 | 7.336 | 7.463 | 6.646 | 6.811 | 20,658,002 | -0.43(-5.92%) |
Oct 03, 2002 | 7.274 | 7.446 | 7.140 | 7.240 | 11,402,513 | -0.10(-1.36%) |
Oct 02, 2002 | 7.164 | 7.686 | 7.154 | 7.339 | 17,167,664 | +0.08(+1.04%) |
Oct 01, 2002 | 7.068 | 7.350 | 6.911 | 7.264 | 12,496,280 | +0.25(+3.52%) |
Sep 30, 2002 | 7.013 | 7.164 | 6.890 | 7.017 | 15,793,610 | -0.16(-2.20%) |
Sep 27, 2002 | 6.732 | 7.343 | 6.664 | 7.175 | 31,985,324 | +0.39(+5.71%) |
Sep 26, 2002 | 6.780 | 7.219 | 6.766 | 6.787 | 26,772,954 | +0.10(+1.44%) |
Sep 25, 2002 | 5.994 | 6.839 | 5.919 | 6.691 | 25,780,026 | +0.82(+14.04%) |
Sep 24, 2002 | 5.668 | 6.108 | 5.668 | 5.867 | 9,869,464 | +0.11(+1.97%) |
Sep 23, 2002 | 5.988 | 6.005 | 5.696 | 5.754 | 11,078,725 | -0.31(-5.15%) |
Sep 20, 2002 | 6.094 | 6.132 | 5.953 | 6.066 | 14,716,306 | +0.12(+1.96%) |
Sep 19, 2002 | 5.816 | 6.142 | 5.799 | 5.950 | 13,464,146 | -0.02(-0.29%) |
Sep 18, 2002 | 5.706 | 6.039 | 5.679 | 5.967 | 15,696,269 | +0.13(+2.29%) |
Sep 17, 2002 | 6.197 | 6.262 | 5.802 | 5.833 | 39,564,116 | +0.56(+10.68%) |
Sep 16, 2002 | 5.898 | 5.898 | 5.154 | 5.270 | 29,311,088 | -0.55(-9.38%) |
Sep 13, 2002 | 6.276 | 6.362 | 5.665 | 5.816 | 31,372,044 | -0.58(-9.12%) |
Sep 12, 2002 | 6.691 | 6.691 | 6.331 | 6.399 | 12,658,692 | -0.46(-6.66%) |
Sep 11, 2002 | 6.818 | 7.147 | 6.818 | 6.856 | 6,396,773 | +0.10(+1.52%) |
Sep 10, 2002 | 6.615 | 6.959 | 6.550 | 6.753 | 10,956,321 | +0.25(+3.85%) |
Sep 09, 2002 | 6.698 | 6.698 | 6.320 | 6.502 | 10,366,518 | -0.23(-3.46%) |
Sep 06, 2002 | 6.677 | 6.914 | 6.657 | 6.736 | 10,739,462 | +0.37(+5.77%) |
Sep 05, 2002 | 6.691 | 6.736 | 6.307 | 6.368 | 11,399,599 | -0.48(-7.06%) |
Sep 04, 2002 | 6.797 | 6.914 | 6.557 | 6.852 | 8,196,986 | +0.09(+1.32%) |