Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.924 | 10.05 | 9.829 | 9.980 | 3,922,114 | +0.06(+0.63%) |
Nov 27, 2002 | 9.484 | 10.05 | 9.434 | 9.917 | 14,156,487 | +0.53(+5.62%) |
Nov 26, 2002 | 9.559 | 9.610 | 9.346 | 9.390 | 9,228,927 | -0.16(-1.64%) |
Nov 25, 2002 | 9.390 | 9.559 | 9.333 | 9.547 | 10,057,166 | +0.25(+2.70%) |
Nov 22, 2002 | 9.170 | 9.402 | 9.044 | 9.296 | 9,472,845 | +0.11(+1.23%) |
Nov 21, 2002 | 8.900 | 9.189 | 8.868 | 9.183 | 11,463,516 | +0.28(+3.10%) |
Nov 20, 2002 | 8.931 | 9.025 | 8.812 | 8.906 | 11,947,213 | +0.04(+0.42%) |
Nov 19, 2002 | 8.938 | 9.007 | 8.768 | 8.868 | 8,093,083 | -0.05(-0.56%) |
Nov 18, 2002 | 9.076 | 9.421 | 8.912 | 8.919 | 9,665,018 | -0.39(-4.18%) |
Nov 15, 2002 | 9.044 | 9.327 | 8.900 | 9.308 | 21,946,106 | +0.58(+6.62%) |
Nov 14, 2002 | 8.887 | 8.887 | 8.636 | 8.730 | 14,396,425 | +0.13(+1.46%) |
Nov 13, 2002 | 8.353 | 8.611 | 8.178 | 8.605 | 14,991,732 | +0.35(+4.26%) |
Nov 12, 2002 | 8.240 | 8.347 | 8.121 | 8.253 | 8,590,950 | +0.09(+1.08%) |
Nov 11, 2002 | 8.353 | 8.467 | 8.071 | 8.165 | 7,756,501 | -0.09(-1.14%) |
Nov 08, 2002 | 8.259 | 8.492 | 8.165 | 8.259 | 9,233,703 | -0.17(-2.01%) |
Nov 07, 2002 | 8.416 | 8.542 | 8.102 | 8.429 | 25,890,670 | +0.41(+5.09%) |
Nov 06, 2002 | 8.027 | 8.152 | 7.769 | 8.021 | 12,413,396 | -0.01(-0.08%) |
Nov 05, 2002 | 7.801 | 8.052 | 7.776 | 8.027 | 10,054,141 | +0.26(+3.31%) |
Nov 04, 2002 | 8.008 | 8.266 | 7.694 | 7.769 | 13,901,902 | -0.05(-0.64%) |
Nov 01, 2002 | 14.79 | 14.79 | 7.462 | 7.820 | 18,350,064 | +0.43(+5.78%) |
Oct 31, 2002 | 7.506 | 7.600 | 7.160 | 7.393 | 9,658,968 | +0.04(+0.60%) |
Oct 30, 2002 | 7.160 | 7.543 | 6.940 | 7.349 | 13,034,177 | +0.13(+1.74%) |
Oct 29, 2002 | 7.179 | 7.342 | 6.859 | 7.223 | 10,977,272 | +0.04(+0.61%) |
Oct 28, 2002 | 7.537 | 7.550 | 7.148 | 7.179 | 16,319,430 | +0.03(+0.44%) |
Oct 25, 2002 | 6.501 | 7.166 | 6.450 | 7.148 | 12,083,024 | +0.47(+7.06%) |
Oct 24, 2002 | 6.595 | 6.720 | 6.425 | 6.676 | 7,243,828 | +0.27(+4.22%) |
Oct 23, 2002 | 6.281 | 6.432 | 6.187 | 6.406 | 6,577,511 | +0.13(+2.10%) |
Oct 22, 2002 | 6.532 | 6.532 | 6.155 | 6.275 | 6,561,271 | -0.20(-3.10%) |
Oct 21, 2002 | 6.406 | 6.626 | 6.331 | 6.476 | 5,933,643 | -0.15(-2.27%) |
Oct 18, 2002 | 6.570 | 6.802 | 6.406 | 6.626 | 5,673,644 | +0.02(+0.29%) |
Oct 17, 2002 | 6.689 | 6.695 | 6.501 | 6.607 | 4,962,747 | +0.17(+2.63%) |
Oct 16, 2002 | 6.582 | 6.582 | 6.344 | 6.438 | 6,505,545 | -0.14(-2.19%) |
Oct 15, 2002 | 12.55 | 7.135 | 6.450 | 6.582 | 15,048,094 | +0.31(+4.90%) |
Oct 14, 2002 | 6.061 | 6.362 | 5.967 | 6.275 | 4,806,079 | +0.19(+3.20%) |
Oct 11, 2002 | 6.092 | 6.155 | 5.910 | 6.080 | 10,050,638 | +0.16(+2.76%) |
Oct 10, 2002 | 5.747 | 6.099 | 5.571 | 5.917 | 11,532,457 | +0.08(+1.29%) |
Oct 09, 2002 | 5.810 | 5.841 | 5.546 | 5.841 | 9,456,127 | -0.18(-3.02%) |
Oct 08, 2002 | 5.697 | 6.124 | 5.653 | 6.023 | 9,133,397 | +0.47(+8.48%) |
Oct 07, 2002 | 5.847 | 5.967 | 5.489 | 5.552 | 12,620,217 | -0.36(-6.16%) |
Oct 04, 2002 | 5.697 | 5.967 | 5.244 | 5.917 | 22,361,976 | +0.16(+2.73%) |
Oct 03, 2002 | 6.281 | 6.300 | 5.684 | 5.759 | 14,309,812 | -0.50(-7.93%) |
Oct 02, 2002 | 6.287 | 6.482 | 6.168 | 6.256 | 7,684,855 | -0.09(-1.48%) |
Oct 01, 2002 | 6.815 | 6.815 | 6.249 | 6.350 | 23,684,580 | -0.46(-6.82%) |
Sep 30, 2002 | 7.097 | 7.104 | 6.771 | 6.815 | 9,845,887 | -0.45(-6.14%) |
Sep 27, 2002 | 7.694 | 7.694 | 7.254 | 7.261 | 5,132,312 | -0.56(-7.15%) |
Sep 26, 2002 | 7.820 | 8.039 | 7.631 | 7.820 | 8,436,352 | +0.29(+3.84%) |
Sep 25, 2002 | 7.380 | 7.587 | 7.273 | 7.531 | 3,783,119 | +0.21(+2.83%) |
Sep 24, 2002 | 7.518 | 7.568 | 7.160 | 7.323 | 8,473,927 | -0.33(-4.27%) |
Sep 23, 2002 | 7.568 | 7.738 | 7.506 | 7.650 | 5,284,362 | -0.14(-1.85%) |
Sep 20, 2002 | 7.725 | 7.820 | 7.681 | 7.794 | 5,781,115 | +0.12(+1.55%) |
Sep 19, 2002 | 7.694 | 7.788 | 7.675 | 7.675 | 4,016,529 | -0.18(-2.24%) |
Sep 18, 2002 | 7.788 | 7.864 | 7.619 | 7.851 | 6,378,969 | +0.06(+0.81%) |
Sep 17, 2002 | 7.995 | 8.008 | 7.757 | 7.788 | 3,725,802 | -0.06(-0.80%) |
Sep 16, 2002 | 7.788 | 7.958 | 7.725 | 7.851 | 3,211,058 | +0.01(+0.16%) |
Sep 13, 2002 | 7.587 | 7.951 | 7.550 | 7.838 | 4,572,510 | +0.21(+2.80%) |
Sep 12, 2002 | 7.725 | 7.908 | 7.581 | 7.625 | 6,670,970 | -0.28(-3.57%) |
Sep 11, 2002 | 7.914 | 8.046 | 7.820 | 7.908 | 5,908,806 | -0.01(-0.08%) |
Sep 10, 2002 | 7.920 | 8.165 | 7.851 | 7.914 | 14,789,687 | -0.44(-5.26%) |
Sep 09, 2002 | 8.178 | 8.448 | 8.008 | 8.353 | 5,934,758 | +0.11(+1.37%) |
Sep 06, 2002 | 7.977 | 8.303 | 7.977 | 8.240 | 7,554,298 | +0.42(+5.38%) |
Sep 05, 2002 | 7.443 | 8.071 | 7.443 | 7.820 | 3,343,525 | +0.35(+4.62%) |
Sep 04, 2002 | 7.235 | 7.474 | 7.217 | 7.474 | 5,880,784 | +0.24(+3.30%) |