Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.63 | 10.72 | 10.21 | 10.25 | 1,657,550 | -0.14(-1.39%) |
Nov 27, 2002 | 9.903 | 10.61 | 9.903 | 10.40 | 4,442,427 | +0.50(+5.07%) |
Nov 26, 2002 | 9.937 | 10.23 | 9.665 | 9.895 | 4,195,358 | +0.09(+0.95%) |
Nov 25, 2002 | 9.869 | 10.29 | 9.639 | 9.801 | 4,722,878 | -0.04(-0.43%) |
Nov 22, 2002 | 9.154 | 9.843 | 8.976 | 9.843 | 6,818,618 | +0.02(+0.17%) |
Nov 21, 2002 | 9.130 | 10.22 | 9.129 | 9.826 | 18,547,120 | +1.03(+11.70%) |
Nov 20, 2002 | 7.853 | 8.865 | 7.853 | 8.797 | 9,948,358 | +0.94(+12.03%) |
Nov 19, 2002 | 8.099 | 8.099 | 7.657 | 7.853 | 3,897,982 | -0.31(-3.75%) |
Nov 18, 2002 | 7.776 | 8.508 | 7.682 | 8.159 | 8,520,246 | +0.47(+6.10%) |
Nov 15, 2002 | 7.198 | 7.699 | 7.061 | 7.690 | 4,364,498 | +0.34(+4.62%) |
Nov 14, 2002 | 7.861 | 7.955 | 7.317 | 7.351 | 10,207,886 | -0.26(-3.46%) |
Nov 13, 2002 | 6.959 | 7.657 | 6.832 | 7.614 | 9,701,289 | +0.62(+8.88%) |
Nov 12, 2002 | 6.534 | 7.121 | 6.466 | 6.993 | 6,735,047 | +0.57(+8.87%) |
Nov 11, 2002 | 6.874 | 6.883 | 6.398 | 6.423 | 4,881,204 | -0.50(-7.25%) |
Nov 08, 2002 | 7.155 | 7.172 | 6.279 | 6.925 | 10,904,664 | +0.11(+1.62%) |
Nov 07, 2002 | 7.002 | 7.359 | 6.679 | 6.815 | 11,229,780 | -0.20(-2.79%) |
Nov 06, 2002 | 6.058 | 7.036 | 6.040 | 7.010 | 42,198,888 | +0.29(+4.30%) |
Nov 05, 2002 | 6.959 | 7.112 | 6.611 | 6.721 | 6,346,459 | -0.19(-2.82%) |
Nov 04, 2002 | 6.551 | 7.614 | 6.347 | 6.916 | 12,501,916 | +0.82(+13.53%) |
Nov 01, 2002 | 5.947 | 6.134 | 5.692 | 6.092 | 5,581,743 | +0.05(+0.85%) |
Oct 31, 2002 | 5.777 | 6.245 | 5.658 | 6.040 | 13,352,436 | +0.44(+7.90%) |
Oct 30, 2002 | 5.198 | 5.615 | 4.926 | 5.598 | 9,683,305 | +0.70(+14.24%) |
Oct 29, 2002 | 4.866 | 4.926 | 4.603 | 4.900 | 4,201,823 | -0.03(-0.69%) |
Oct 28, 2002 | 5.164 | 5.164 | 4.815 | 4.934 | 2,559,317 | +0.00(+0.00%) |
Oct 25, 2002 | 5.011 | 5.181 | 4.696 | 4.934 | 4,686,088 | -0.17(-3.33%) |
Oct 24, 2002 | 5.105 | 5.522 | 5.003 | 5.105 | 4,379,073 | +0.09(+1.87%) |
Oct 23, 2002 | 4.798 | 5.054 | 4.543 | 5.011 | 3,485,810 | +0.24(+4.99%) |
Oct 22, 2002 | 4.339 | 4.849 | 4.254 | 4.773 | 4,250,014 | +0.39(+8.93%) |
Oct 21, 2002 | 4.228 | 4.577 | 4.186 | 4.381 | 4,288,332 | +0.14(+3.21%) |
Oct 18, 2002 | 4.330 | 4.450 | 4.177 | 4.245 | 2,139,112 | -0.14(-3.11%) |
Oct 17, 2002 | 4.433 | 4.654 | 4.177 | 4.381 | 4,227,910 | +0.37(+9.34%) |
Oct 16, 2002 | 4.305 | 4.347 | 3.956 | 4.007 | 3,392,912 | -0.61(-13.26%) |
Oct 15, 2002 | 4.177 | 4.688 | 4.169 | 4.620 | 4,387,889 | +0.67(+17.03%) |
Oct 14, 2002 | 3.973 | 4.126 | 3.743 | 3.948 | 4,102,527 | -0.14(-3.33%) |
Oct 11, 2002 | 3.914 | 4.254 | 3.888 | 4.084 | 4,600,111 | +0.26(+6.88%) |
Oct 10, 2002 | 3.582 | 4.152 | 3.548 | 3.821 | 4,416,561 | +0.28(+7.96%) |
Oct 09, 2002 | 3.505 | 3.684 | 3.463 | 3.539 | 3,609,186 | +0.06(+1.71%) |
Oct 08, 2002 | 3.880 | 4.169 | 3.403 | 3.480 | 4,185,602 | -0.37(-9.71%) |
Oct 07, 2002 | 3.939 | 4.058 | 3.769 | 3.854 | 3,093,537 | -0.07(-1.74%) |
Oct 04, 2002 | 4.194 | 4.356 | 3.914 | 3.922 | 1,309,631 | -0.25(-5.92%) |
Oct 03, 2002 | 4.356 | 4.416 | 4.169 | 4.169 | 1,822,929 | -0.20(-4.48%) |
Oct 02, 2002 | 4.211 | 4.705 | 4.143 | 4.364 | 3,548,226 | +0.08(+1.79%) |
Oct 01, 2002 | 3.965 | 4.296 | 3.854 | 4.288 | 2,169,619 | +0.43(+11.26%) |
Sep 30, 2002 | 3.990 | 4.075 | 3.828 | 3.854 | 1,871,708 | -0.20(-5.03%) |
Sep 27, 2002 | 4.611 | 4.722 | 4.041 | 4.058 | 2,983,637 | -0.65(-13.74%) |
Sep 26, 2002 | 4.713 | 4.849 | 4.542 | 4.705 | 3,140,436 | +0.10(+2.22%) |
Sep 25, 2002 | 4.543 | 4.722 | 4.339 | 4.603 | 3,648,326 | +0.40(+9.51%) |
Sep 24, 2002 | 3.803 | 4.296 | 3.718 | 4.203 | 2,113,723 | +0.38(+10.02%) |
Sep 23, 2002 | 3.820 | 4.007 | 3.709 | 3.820 | 1,101,410 | -0.01(-0.22%) |
Sep 20, 2002 | 3.811 | 4.058 | 3.811 | 3.828 | 2,579,417 | +0.20(+5.39%) |
Sep 19, 2002 | 3.871 | 3.905 | 3.599 | 3.633 | 1,140,021 | -0.26(-6.77%) |
Sep 18, 2002 | 3.616 | 3.905 | 3.539 | 3.897 | 2,460,205 | +0.12(+3.15%) |
Sep 17, 2002 | 4.126 | 4.160 | 3.633 | 3.777 | 2,136,173 | -0.14(-3.48%) |
Sep 16, 2002 | 4.424 | 4.467 | 3.914 | 3.914 | 2,117,277 | -0.56(-12.55%) |
Sep 13, 2002 | 4.177 | 4.518 | 4.169 | 4.475 | 1,653,722 | +0.30(+7.13%) |
Sep 12, 2002 | 4.458 | 4.458 | 4.177 | 4.177 | 1,409,775 | -0.34(-7.53%) |
Sep 11, 2002 | 4.645 | 4.892 | 4.381 | 4.518 | 1,872,178 | -0.13(-2.75%) |
Sep 10, 2002 | 4.186 | 4.696 | 4.126 | 4.645 | 3,263,454 | +0.47(+11.20%) |
Sep 09, 2002 | 3.905 | 4.228 | 3.777 | 4.177 | 1,389,558 | +0.29(+7.44%) |
Sep 06, 2002 | 3.624 | 4.024 | 3.624 | 3.888 | 2,654,644 | +0.43(+12.56%) |
Sep 05, 2002 | 3.565 | 3.701 | 3.403 | 3.454 | 1,110,166 | -0.16(-4.47%) |
Sep 04, 2002 | 3.463 | 3.616 | 3.361 | 3.616 | 1,052,348 | +0.21(+6.25%) |