Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.46 | 10.63 | 10.24 | 10.24 | 150,588 | -0.15(-1.48%) |
Nov 27, 2002 | 9.893 | 10.52 | 9.893 | 10.39 | 408,827 | +0.52(+5.27%) |
Nov 26, 2002 | 10.38 | 10.38 | 9.796 | 9.874 | 172,989 | -0.50(-4.83%) |
Nov 25, 2002 | 10.27 | 10.60 | 9.980 | 10.38 | 278,463 | +0.17(+1.70%) |
Nov 22, 2002 | 9.883 | 10.64 | 9.739 | 10.20 | 765,074 | +0.41(+4.24%) |
Nov 21, 2002 | 9.555 | 9.922 | 9.449 | 9.787 | 533,591 | +0.53(+5.73%) |
Nov 20, 2002 | 8.823 | 9.613 | 8.823 | 9.257 | 541,681 | +0.43(+4.92%) |
Nov 19, 2002 | 8.726 | 8.967 | 8.601 | 8.823 | 177,449 | -0.04(-0.44%) |
Nov 18, 2002 | 8.832 | 8.919 | 8.639 | 8.861 | 226,089 | +0.18(+2.12%) |
Nov 15, 2002 | 8.302 | 8.726 | 7.964 | 8.677 | 534,732 | +0.35(+4.16%) |
Nov 14, 2002 | 8.090 | 8.418 | 7.897 | 8.331 | 334,674 | +0.38(+4.73%) |
Nov 13, 2002 | 7.762 | 8.514 | 7.637 | 7.955 | 561,282 | +0.17(+2.23%) |
Nov 12, 2002 | 7.579 | 8.148 | 7.579 | 7.781 | 359,565 | +0.21(+2.80%) |
Nov 11, 2002 | 7.984 | 8.032 | 7.387 | 7.569 | 268,818 | -0.47(-5.88%) |
Nov 08, 2002 | 8.331 | 8.331 | 7.820 | 8.042 | 171,848 | -0.23(-2.80%) |
Nov 07, 2002 | 8.871 | 8.871 | 8.128 | 8.273 | 495,737 | -0.62(-6.94%) |
Nov 06, 2002 | 7.907 | 8.909 | 7.907 | 8.890 | 415,568 | +0.97(+12.30%) |
Nov 05, 2002 | 7.955 | 8.226 | 7.840 | 7.916 | 333,015 | -0.10(-1.22%) |
Nov 04, 2002 | 8.418 | 8.668 | 7.887 | 8.014 | 745,472 | -0.23(-2.80%) |
Nov 01, 2002 | 8.215 | 8.360 | 7.974 | 8.244 | 867,436 | -0.06(-0.70%) |
Oct 31, 2002 | 7.926 | 8.437 | 7.916 | 8.302 | 1,134,777 | +0.38(+4.74%) |
Oct 30, 2002 | 7.299 | 7.945 | 7.232 | 7.926 | 413,391 | +0.62(+8.44%) |
Oct 29, 2002 | 6.885 | 7.309 | 6.769 | 7.309 | 626,931 | +0.37(+5.28%) |
Oct 28, 2002 | 6.692 | 6.981 | 6.624 | 6.942 | 300,657 | +0.26(+3.90%) |
Oct 25, 2002 | 6.345 | 6.692 | 6.267 | 6.682 | 207,271 | +0.34(+5.32%) |
Oct 24, 2002 | 6.663 | 6.778 | 6.219 | 6.345 | 497,604 | -0.21(-3.24%) |
Oct 23, 2002 | 5.973 | 6.586 | 5.940 | 6.557 | 341,623 | +0.32(+5.10%) |
Oct 22, 2002 | 6.460 | 6.460 | 5.997 | 6.239 | 504,449 | -0.34(-5.13%) |
Oct 21, 2002 | 6.190 | 6.624 | 5.930 | 6.576 | 303,250 | +0.40(+6.56%) |
Oct 18, 2002 | 6.084 | 6.306 | 5.872 | 6.171 | 457,364 | +0.14(+2.40%) |
Oct 17, 2002 | 5.843 | 6.653 | 5.843 | 6.026 | 564,300 | +0.33(+5.75%) |
Oct 16, 2002 | 5.448 | 5.776 | 5.448 | 5.699 | 261,558 | +0.01(+0.17%) |
Oct 15, 2002 | 5.525 | 5.766 | 5.486 | 5.689 | 500,300 | +0.44(+8.46%) |
Oct 14, 2002 | 5.449 | 5.544 | 5.062 | 5.245 | 322,226 | -0.39(-6.85%) |
Oct 11, 2002 | 5.544 | 5.785 | 5.496 | 5.631 | 607,779 | +0.23(+4.29%) |
Oct 10, 2002 | 4.310 | 5.515 | 4.310 | 5.400 | 1,352,491 | +1.05(+24.17%) |
Oct 09, 2002 | 4.223 | 4.464 | 4.108 | 4.349 | 1,157,930 | +0.08(+1.81%) |
Oct 08, 2002 | 4.811 | 4.831 | 4.146 | 4.271 | 5,635,019 | -2.48(-36.71%) |
Oct 04, 2002 | 6.672 | 6.817 | 6.508 | 6.750 | 684,179 | +0.01(+0.14%) |
Oct 03, 2002 | 7.290 | 7.299 | 6.798 | 6.740 | 389,226 | -0.55(-7.54%) |
Oct 02, 2002 | 7.135 | 7.425 | 7.126 | 7.290 | 721,619 | +0.16(+2.30%) |
Oct 01, 2002 | 7.473 | 7.521 | 7.116 | 7.126 | 338,435 | -0.37(-4.89%) |
Sep 30, 2002 | 7.029 | 7.540 | 6.643 | 7.492 | 502,167 | +0.41(+5.86%) |
Sep 27, 2002 | 6.730 | 7.095 | 6.431 | 7.077 | 330,215 | +0.07(+0.96%) |
Sep 26, 2002 | 7.155 | 7.280 | 6.769 | 7.010 | 392,877 | -0.12(-1.62%) |
Sep 25, 2002 | 6.682 | 7.135 | 6.681 | 7.126 | 658,459 | +0.54(+8.20%) |
Sep 24, 2002 | 6.653 | 6.778 | 6.181 | 6.586 | 1,561,780 | -0.11(-1.59%) |
Sep 23, 2002 | 7.619 | 7.619 | 6.663 | 6.692 | 373,649 | -0.99(-12.92%) |
Sep 20, 2002 | 7.627 | 7.743 | 7.299 | 7.685 | 23,770,504 | +0.11(+1.52%) |
Sep 19, 2002 | 8.032 | 8.090 | 7.482 | 7.570 | 240,401 | -0.49(-6.09%) |
Sep 18, 2002 | 8.206 | 8.389 | 8.051 | 8.061 | 193,420 | -0.13(-1.65%) |
Sep 17, 2002 | 8.803 | 9.102 | 8.196 | 8.196 | 123,519 | -0.60(-6.80%) |
Sep 16, 2002 | 8.601 | 8.919 | 8.591 | 8.794 | 108,134 | +0.18(+2.13%) |
Sep 13, 2002 | 8.688 | 8.871 | 8.601 | 8.610 | 197,195 | -0.18(-2.08%) |
Sep 12, 2002 | 9.054 | 9.150 | 8.514 | 8.794 | 224,170 | -0.54(-5.79%) |
Sep 11, 2002 | 9.025 | 9.633 | 9.015 | 9.334 | 254,091 | +0.31(+3.42%) |
Sep 10, 2002 | 9.111 | 9.594 | 8.880 | 9.025 | 193,903 | -0.01(-0.11%) |
Sep 09, 2002 | 8.678 | 9.102 | 8.591 | 9.035 | 174,182 | +0.02(+0.21%) |
Sep 06, 2002 | 8.254 | 9.112 | 8.254 | 9.015 | 208,679 | +0.77(+9.36%) |
Sep 05, 2002 | 8.080 | 8.292 | 8.080 | 8.244 | 493,226 | -0.14(-1.72%) |
Sep 04, 2002 | 8.215 | 8.447 | 7.839 | 8.389 | 32,150,332 | +0.17(+2.11%) |