Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.13 | 12.13 | 11.94 | 11.96 | 8,100,415 | -0.17(-1.39%) |
Nov 27, 2002 | 11.65 | 12.29 | 11.63 | 12.12 | 23,010,758 | +0.58(+5.01%) |
Nov 26, 2002 | 11.56 | 11.74 | 11.51 | 11.55 | 25,789,356 | -0.37(-3.08%) |
Nov 25, 2002 | 11.80 | 11.98 | 11.73 | 11.91 | 17,801,410 | +0.02(+0.21%) |
Nov 22, 2002 | 11.81 | 11.97 | 11.70 | 11.89 | 17,344,308 | +0.02(+0.21%) |
Nov 21, 2002 | 11.72 | 11.92 | 11.68 | 11.86 | 27,351,054 | +0.43(+3.76%) |
Nov 20, 2002 | 10.90 | 11.45 | 10.89 | 11.43 | 15,615,677 | +0.48(+4.38%) |
Nov 19, 2002 | 11.12 | 11.18 | 10.87 | 10.95 | 16,769,597 | -0.31(-2.76%) |
Nov 18, 2002 | 11.48 | 11.61 | 11.27 | 11.27 | 18,071,172 | -0.07(-0.60%) |
Nov 15, 2002 | 10.91 | 11.39 | 10.89 | 11.33 | 12,468,024 | +0.13(+1.17%) |
Nov 14, 2002 | 11.06 | 11.21 | 11.04 | 11.20 | 23,345,592 | +0.58(+5.45%) |
Nov 13, 2002 | 10.39 | 10.80 | 10.37 | 10.62 | 16,926,410 | +0.23(+2.22%) |
Nov 12, 2002 | 10.06 | 10.56 | 10.05 | 10.39 | 27,423,032 | +0.44(+4.44%) |
Nov 11, 2002 | 10.13 | 10.13 | 9.840 | 9.952 | 19,689,102 | -0.52(-4.99%) |
Nov 08, 2002 | 10.52 | 10.66 | 10.27 | 10.47 | 11,753,210 | -0.23(-2.15%) |
Nov 07, 2002 | 10.55 | 10.85 | 10.44 | 10.71 | 16,125,960 | -0.21(-1.88%) |
Nov 06, 2002 | 10.98 | 11.00 | 10.57 | 10.91 | 29,514,774 | -0.29(-2.61%) |
Nov 05, 2002 | 10.89 | 11.31 | 10.87 | 11.20 | 21,797,874 | +0.22(+1.98%) |
Nov 04, 2002 | 10.80 | 11.33 | 10.77 | 10.99 | 30,302,048 | +0.47(+4.44%) |
Nov 01, 2002 | 10.13 | 10.55 | 10.08 | 10.52 | 12,632,709 | +0.17(+1.68%) |
Oct 31, 2002 | 10.46 | 10.60 | 10.34 | 10.34 | 11,898,936 | -0.14(-1.36%) |
Oct 30, 2002 | 10.21 | 10.56 | 10.00 | 10.49 | 14,863,107 | +0.31(+3.06%) |
Oct 29, 2002 | 10.36 | 10.42 | 9.940 | 10.18 | 15,673,839 | -0.37(-3.54%) |
Oct 28, 2002 | 10.66 | 10.76 | 10.49 | 10.55 | 19,522,488 | +0.04(+0.36%) |
Oct 25, 2002 | 10.13 | 10.59 | 10.13 | 10.51 | 17,427,212 | +0.46(+4.58%) |
Oct 24, 2002 | 10.22 | 10.29 | 10.03 | 10.05 | 18,442,316 | -0.09(-0.86%) |
Oct 23, 2002 | 9.965 | 10.21 | 9.772 | 10.14 | 16,998,870 | -0.01(-0.06%) |
Oct 22, 2002 | 10.01 | 10.28 | 9.971 | 10.15 | 17,208,222 | -0.26(-2.51%) |
Oct 21, 2002 | 10.00 | 10.42 | 9.834 | 10.41 | 18,910,342 | +0.21(+2.01%) |
Oct 18, 2002 | 9.884 | 10.28 | 9.797 | 10.20 | 20,964,486 | -0.13(-1.27%) |
Oct 17, 2002 | 10.13 | 10.41 | 9.846 | 10.33 | 54,395,872 | +1.00(+10.67%) |
Oct 16, 2002 | 9.212 | 9.404 | 9.087 | 9.336 | 22,570,528 | -0.39(-3.97%) |
Oct 15, 2002 | 9.610 | 9.859 | 9.336 | 9.722 | 33,116,958 | +0.71(+7.87%) |
Oct 14, 2002 | 8.851 | 9.099 | 8.819 | 9.012 | 11,692,156 | +0.02(+0.28%) |
Oct 11, 2002 | 8.900 | 9.149 | 8.751 | 8.987 | 19,974,610 | +0.41(+4.79%) |
Oct 10, 2002 | 8.141 | 8.651 | 8.073 | 8.577 | 15,214,810 | +0.50(+6.16%) |
Oct 09, 2002 | 8.004 | 8.253 | 7.992 | 8.079 | 16,439,906 | -0.26(-3.06%) |
Oct 08, 2002 | 8.209 | 8.334 | 7.948 | 8.334 | 20,600,734 | +0.23(+2.84%) |
Oct 07, 2002 | 8.091 | 8.402 | 7.973 | 8.104 | 13,292,734 | -0.01(-0.08%) |
Oct 04, 2002 | 8.514 | 8.527 | 8.091 | 8.110 | 13,805,748 | -0.51(-5.92%) |
Oct 03, 2002 | 8.813 | 8.888 | 8.521 | 8.620 | 15,185,729 | -0.12(-1.42%) |
Oct 02, 2002 | 8.707 | 9.075 | 8.676 | 8.745 | 16,278,916 | -0.12(-1.33%) |
Oct 01, 2002 | 8.415 | 8.863 | 8.241 | 8.863 | 17,050,124 | +0.62(+7.47%) |
Sep 30, 2002 | 8.309 | 8.378 | 8.060 | 8.247 | 16,783,576 | -0.28(-3.28%) |
Sep 27, 2002 | 8.682 | 8.913 | 8.477 | 8.527 | 14,310,729 | -0.07(-0.80%) |
Sep 26, 2002 | 8.626 | 8.795 | 8.527 | 8.595 | 27,228,302 | +0.35(+4.23%) |
Sep 25, 2002 | 7.967 | 8.303 | 7.848 | 8.247 | 17,818,280 | +0.49(+6.34%) |
Sep 24, 2002 | 7.475 | 7.780 | 7.388 | 7.755 | 21,153,754 | -0.02(-0.32%) |
Sep 23, 2002 | 7.743 | 7.880 | 7.575 | 7.780 | 9,117,928 | -0.21(-2.65%) |
Sep 20, 2002 | 8.004 | 8.116 | 7.842 | 7.992 | 11,937,818 | +0.26(+3.38%) |
Sep 19, 2002 | 7.786 | 7.954 | 7.730 | 7.730 | 12,036,308 | -0.32(-4.02%) |
Sep 18, 2002 | 8.073 | 8.185 | 7.805 | 8.054 | 11,763,011 | -0.21(-2.56%) |
Sep 17, 2002 | 8.471 | 8.527 | 8.247 | 8.265 | 9,387,208 | -0.13(-1.56%) |
Sep 16, 2002 | 8.558 | 8.602 | 8.253 | 8.396 | 8,574,548 | -0.34(-3.92%) |
Sep 13, 2002 | 8.558 | 8.801 | 8.496 | 8.739 | 9,697,780 | +0.04(+0.50%) |
Sep 12, 2002 | 8.919 | 8.944 | 8.620 | 8.695 | 14,038,235 | -0.40(-4.38%) |
Sep 11, 2002 | 9.099 | 9.355 | 9.025 | 9.093 | 21,627,244 | +0.46(+5.34%) |
Sep 10, 2002 | 8.527 | 8.645 | 8.458 | 8.633 | 19,758,832 | -0.19(-2.19%) |
Sep 09, 2002 | 8.676 | 8.894 | 8.496 | 8.826 | 19,893,472 | +0.14(+1.65%) |
Sep 06, 2002 | 8.745 | 8.832 | 8.595 | 8.682 | 17,409,378 | +0.38(+4.57%) |
Sep 05, 2002 | 8.048 | 8.402 | 7.967 | 8.303 | 20,969,950 | +0.15(+1.83%) |
Sep 04, 2002 | 7.792 | 8.259 | 7.718 | 8.153 | 18,146,524 | +0.38(+4.88%) |