Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.22 | 16.31 | 15.73 | 15.81 | 225,595 | -0.39(-2.41%) |
Nov 27, 2002 | 15.41 | 16.21 | 15.28 | 16.20 | 466,729 | +0.97(+6.38%) |
Nov 26, 2002 | 15.54 | 15.58 | 14.76 | 15.23 | 565,615 | -0.34(-2.19%) |
Nov 25, 2002 | 14.15 | 15.62 | 14.10 | 15.57 | 1,090,399 | +1.55(+11.08%) |
Nov 22, 2002 | 13.53 | 14.22 | 13.28 | 14.01 | 536,467 | +0.42(+3.12%) |
Nov 21, 2002 | 12.69 | 14.02 | 12.69 | 13.59 | 718,100 | +1.08(+8.63%) |
Nov 20, 2002 | 11.71 | 12.69 | 11.58 | 12.51 | 349,896 | +0.90(+7.72%) |
Nov 19, 2002 | 11.65 | 12.11 | 11.28 | 11.62 | 258,477 | -0.03(-0.29%) |
Nov 18, 2002 | 11.82 | 12.15 | 11.34 | 11.65 | 512,257 | -0.09(-0.78%) |
Nov 15, 2002 | 11.62 | 11.91 | 11.30 | 11.74 | 224,873 | +0.07(+0.57%) |
Nov 14, 2002 | 10.87 | 11.82 | 10.64 | 11.67 | 527,915 | +1.03(+9.66%) |
Nov 13, 2002 | 11.01 | 11.27 | 10.63 | 10.64 | 498,406 | -0.44(-3.96%) |
Nov 12, 2002 | 10.88 | 11.49 | 10.68 | 11.08 | 398,074 | +0.29(+2.69%) |
Nov 11, 2002 | 11.52 | 11.56 | 10.54 | 10.79 | 418,791 | -0.79(-6.81%) |
Nov 08, 2002 | 12.16 | 12.18 | 11.42 | 11.58 | 718,341 | -0.56(-4.58%) |
Nov 07, 2002 | 12.50 | 12.54 | 11.91 | 12.14 | 525,747 | -0.52(-4.13%) |
Nov 06, 2002 | 12.09 | 12.75 | 11.96 | 12.66 | 678,955 | +0.68(+5.68%) |
Nov 05, 2002 | 12.58 | 12.66 | 11.72 | 11.98 | 435,774 | -0.80(-6.24%) |
Nov 04, 2002 | 11.87 | 13.20 | 11.86 | 12.78 | 803,135 | +1.18(+10.17%) |
Nov 01, 2002 | 11.00 | 11.62 | 10.60 | 11.60 | 422,525 | +0.70(+6.40%) |
Oct 31, 2002 | 11.05 | 11.27 | 10.50 | 10.90 | 366,036 | -0.19(-1.72%) |
Oct 30, 2002 | 10.60 | 11.25 | 10.60 | 11.09 | 497,087 | +0.37(+3.49%) |
Oct 29, 2002 | 10.80 | 11.08 | 10.20 | 10.72 | 1,015,606 | -0.11(-1.00%) |
Oct 28, 2002 | 9.938 | 11.08 | 9.938 | 10.83 | 939,360 | +1.00(+10.23%) |
Oct 25, 2002 | 9.232 | 9.921 | 9.174 | 9.822 | 364,349 | +0.47(+5.06%) |
Oct 24, 2002 | 9.623 | 10.00 | 9.216 | 9.349 | 672,792 | -0.12(-1.30%) |
Oct 23, 2002 | 8.294 | 9.506 | 7.970 | 9.471 | 784,466 | +1.04(+12.28%) |
Oct 22, 2002 | 8.659 | 8.801 | 7.970 | 8.435 | 839,751 | -0.36(-4.06%) |
Oct 21, 2002 | 8.195 | 9.041 | 7.896 | 8.792 | 605,001 | +0.54(+6.54%) |
Oct 18, 2002 | 7.472 | 8.336 | 6.982 | 8.253 | 925,328 | +0.80(+10.69%) |
Oct 17, 2002 | 8.095 | 8.253 | 7.323 | 7.456 | 2,654,635 | -0.37(-4.67%) |
Oct 16, 2002 | 9.238 | 9.407 | 7.788 | 7.821 | 766,044 | -1.79(-18.58%) |
Oct 15, 2002 | 9.149 | 9.780 | 9.141 | 9.606 | 378,265 | +0.72(+8.13%) |
Oct 14, 2002 | 8.676 | 8.992 | 8.394 | 8.884 | 264,499 | +0.31(+3.58%) |
Oct 11, 2002 | 8.286 | 8.776 | 8.286 | 8.576 | 276,544 | +0.44(+5.41%) |
Oct 10, 2002 | 7.323 | 8.427 | 7.323 | 8.136 | 537,431 | +0.82(+11.24%) |
Oct 09, 2002 | 7.381 | 7.804 | 7.314 | 7.314 | 561,279 | -0.22(-2.97%) |
Oct 08, 2002 | 7.987 | 8.269 | 7.397 | 7.539 | 579,587 | -0.64(-7.82%) |
Oct 07, 2002 | 8.502 | 8.684 | 8.136 | 8.178 | 239,567 | -0.33(-3.90%) |
Oct 04, 2002 | 9.050 | 9.133 | 8.427 | 8.510 | 372,178 | -0.51(-5.62%) |
Oct 03, 2002 | 9.282 | 9.457 | 8.701 | 9.016 | 475,039 | -0.47(-4.99%) |
Oct 02, 2002 | 9.207 | 9.822 | 9.158 | 9.490 | 604,760 | +0.23(+2.51%) |
Oct 01, 2002 | 9.183 | 9.432 | 8.585 | 9.257 | 519,725 | +0.19(+2.11%) |
Sep 30, 2002 | 9.273 | 9.382 | 8.950 | 9.066 | 357,725 | -0.27(-2.93%) |
Sep 27, 2002 | 9.158 | 9.797 | 9.050 | 9.340 | 379,405 | +0.24(+2.65%) |
Sep 26, 2002 | 9.274 | 9.506 | 8.992 | 9.099 | 822,527 | +0.07(+0.74%) |
Sep 25, 2002 | 8.527 | 9.174 | 8.394 | 9.033 | 701,719 | +0.61(+7.30%) |
Sep 24, 2002 | 8.377 | 8.718 | 8.095 | 8.419 | 54,008,096 | +0.02(+0.20%) |
Sep 23, 2002 | 8.842 | 8.850 | 8.211 | 8.402 | 452,998 | -0.55(-6.12%) |
Sep 20, 2002 | 9.340 | 9.349 | 8.826 | 8.950 | 313,392 | -0.24(-2.62%) |
Sep 19, 2002 | 9.166 | 9.365 | 8.925 | 9.191 | 256,911 | -0.02(-0.27%) |
Sep 18, 2002 | 9.349 | 9.531 | 8.967 | 9.216 | 317,059 | -0.13(-1.42%) |
Sep 17, 2002 | 10.00 | 10.34 | 9.216 | 9.349 | 358,032 | -0.45(-4.58%) |
Sep 16, 2002 | 10.05 | 10.22 | 9.672 | 9.797 | 11,791,687 | -0.30(-2.97%) |
Sep 13, 2002 | 10.18 | 10.38 | 9.980 | 10.10 | 299,782 | -0.16(-1.53%) |
Sep 12, 2002 | 10.74 | 10.78 | 10.18 | 10.25 | 378,442 | -0.54(-5.00%) |
Sep 11, 2002 | 10.72 | 11.25 | 10.68 | 10.79 | 178,019 | +0.04(+0.39%) |
Sep 10, 2002 | 10.51 | 10.99 | 10.46 | 10.75 | 244,622 | +0.29(+2.78%) |
Sep 09, 2002 | 10.56 | 10.56 | 10.16 | 10.46 | 521,128 | -0.02(-0.16%) |
Sep 06, 2002 | 10.54 | 10.63 | 10.36 | 10.48 | 822,797 | +0.35(+3.44%) |
Sep 05, 2002 | 10.49 | 10.49 | 10.05 | 10.13 | 319,336 | -0.60(-5.57%) |
Sep 04, 2002 | 10.46 | 10.79 | 10.17 | 10.73 | 504,617 | +0.21(+1.97%) |