Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.13 | 12.13 | 11.94 | 11.95 | 8,101,484 | -0.17(-1.39%) |
Nov 27, 2002 | 11.65 | 12.28 | 11.63 | 12.12 | 23,013,796 | +0.58(+5.01%) |
Nov 26, 2002 | 11.56 | 11.74 | 11.51 | 11.54 | 25,792,760 | -0.37(-3.08%) |
Nov 25, 2002 | 11.80 | 11.98 | 11.72 | 11.91 | 17,803,758 | +0.02(+0.21%) |
Nov 22, 2002 | 11.81 | 11.97 | 11.70 | 11.89 | 17,346,596 | +0.02(+0.21%) |
Nov 21, 2002 | 11.72 | 11.92 | 11.67 | 11.86 | 27,354,664 | +0.43(+3.76%) |
Nov 20, 2002 | 10.90 | 11.45 | 10.89 | 11.43 | 15,617,738 | +0.48(+4.38%) |
Nov 19, 2002 | 11.11 | 11.18 | 10.87 | 10.95 | 16,771,810 | -0.31(-2.76%) |
Nov 18, 2002 | 11.48 | 11.61 | 11.26 | 11.26 | 18,073,556 | -0.07(-0.60%) |
Nov 15, 2002 | 10.91 | 11.39 | 10.89 | 11.33 | 12,469,669 | +0.13(+1.17%) |
Nov 14, 2002 | 11.06 | 11.21 | 11.04 | 11.20 | 23,348,672 | +0.58(+5.45%) |
Nov 13, 2002 | 10.39 | 10.80 | 10.37 | 10.62 | 16,928,644 | +0.23(+2.22%) |
Nov 12, 2002 | 10.06 | 10.55 | 10.05 | 10.39 | 27,426,652 | +0.44(+4.44%) |
Nov 11, 2002 | 10.13 | 10.13 | 9.839 | 9.951 | 19,691,700 | -0.52(-4.99%) |
Nov 08, 2002 | 10.52 | 10.66 | 10.27 | 10.47 | 11,754,761 | -0.23(-2.15%) |
Nov 07, 2002 | 10.55 | 10.85 | 10.44 | 10.70 | 16,128,088 | -0.21(-1.88%) |
Nov 06, 2002 | 10.98 | 11.00 | 10.57 | 10.91 | 29,518,670 | -0.29(-2.61%) |
Nov 05, 2002 | 10.89 | 11.31 | 10.87 | 11.20 | 21,800,750 | +0.22(+1.98%) |
Nov 04, 2002 | 10.80 | 11.33 | 10.77 | 10.98 | 30,306,048 | +0.47(+4.44%) |
Nov 01, 2002 | 10.13 | 10.55 | 10.08 | 10.52 | 12,634,376 | +0.17(+1.69%) |
Oct 31, 2002 | 10.45 | 10.60 | 10.34 | 10.34 | 11,900,507 | -0.14(-1.37%) |
Oct 30, 2002 | 10.21 | 10.55 | 10.00 | 10.49 | 14,865,068 | +0.31(+3.06%) |
Oct 29, 2002 | 10.36 | 10.42 | 9.938 | 10.17 | 15,675,908 | -0.37(-3.54%) |
Oct 28, 2002 | 10.66 | 10.76 | 10.49 | 10.55 | 19,525,066 | +0.04(+0.35%) |
Oct 25, 2002 | 10.13 | 10.59 | 10.13 | 10.51 | 17,429,512 | +0.46(+4.58%) |
Oct 24, 2002 | 10.22 | 10.29 | 10.03 | 10.05 | 18,444,750 | -0.09(-0.86%) |
Oct 23, 2002 | 9.963 | 10.21 | 9.770 | 10.14 | 17,001,114 | -0.01(-0.06%) |
Oct 22, 2002 | 10.01 | 10.28 | 9.970 | 10.14 | 17,210,492 | -0.26(-2.51%) |
Oct 21, 2002 | 10.00 | 10.42 | 9.833 | 10.41 | 18,912,838 | +0.21(+2.01%) |
Oct 18, 2002 | 9.882 | 10.28 | 9.795 | 10.20 | 20,967,254 | -0.13(-1.27%) |
Oct 17, 2002 | 10.13 | 10.41 | 9.845 | 10.33 | 54,403,052 | +1.00(+10.67%) |
Oct 16, 2002 | 9.210 | 9.403 | 9.086 | 9.335 | 22,573,506 | -0.39(-3.97%) |
Oct 15, 2002 | 9.609 | 9.858 | 9.335 | 9.721 | 33,121,328 | +0.71(+7.87%) |
Oct 14, 2002 | 8.849 | 9.098 | 8.818 | 9.011 | 11,693,699 | +0.02(+0.28%) |
Oct 11, 2002 | 8.899 | 9.148 | 8.750 | 8.986 | 19,977,246 | +0.41(+4.79%) |
Oct 10, 2002 | 8.140 | 8.650 | 8.071 | 8.576 | 15,216,818 | +0.50(+6.16%) |
Oct 09, 2002 | 8.003 | 8.252 | 7.991 | 8.078 | 16,442,075 | -0.26(-3.06%) |
Oct 08, 2002 | 8.208 | 8.333 | 7.947 | 8.333 | 20,603,452 | +0.23(+2.84%) |
Oct 07, 2002 | 8.090 | 8.401 | 7.972 | 8.103 | 13,294,489 | -0.01(-0.08%) |
Oct 04, 2002 | 8.513 | 8.526 | 8.090 | 8.109 | 13,807,570 | -0.51(-5.92%) |
Oct 03, 2002 | 8.812 | 8.887 | 8.520 | 8.619 | 15,187,733 | -0.12(-1.42%) |
Oct 02, 2002 | 8.706 | 9.073 | 8.675 | 8.744 | 16,281,065 | -0.12(-1.33%) |
Oct 01, 2002 | 8.414 | 8.862 | 8.239 | 8.862 | 17,052,374 | +0.62(+7.47%) |
Sep 30, 2002 | 8.308 | 8.376 | 8.059 | 8.246 | 16,785,790 | -0.28(-3.28%) |
Sep 27, 2002 | 8.681 | 8.912 | 8.476 | 8.526 | 14,312,618 | -0.07(-0.80%) |
Sep 26, 2002 | 8.625 | 8.793 | 8.526 | 8.594 | 27,231,896 | +0.35(+4.23%) |
Sep 25, 2002 | 7.966 | 8.302 | 7.847 | 8.246 | 17,820,632 | +0.49(+6.34%) |
Sep 24, 2002 | 7.474 | 7.779 | 7.387 | 7.754 | 21,156,546 | -0.02(-0.32%) |
Sep 23, 2002 | 7.742 | 7.879 | 7.574 | 7.779 | 9,119,132 | -0.21(-2.65%) |
Sep 20, 2002 | 8.003 | 8.115 | 7.841 | 7.991 | 11,939,394 | +0.26(+3.38%) |
Sep 19, 2002 | 7.785 | 7.953 | 7.729 | 7.729 | 12,037,896 | -0.32(-4.02%) |
Sep 18, 2002 | 8.071 | 8.183 | 7.804 | 8.053 | 11,764,564 | -0.21(-2.56%) |
Sep 17, 2002 | 8.470 | 8.526 | 8.246 | 8.264 | 9,388,447 | -0.13(-1.56%) |
Sep 16, 2002 | 8.557 | 8.600 | 8.252 | 8.395 | 8,575,680 | -0.34(-3.92%) |
Sep 13, 2002 | 8.557 | 8.800 | 8.495 | 8.737 | 9,699,060 | +0.04(+0.50%) |
Sep 12, 2002 | 8.918 | 8.943 | 8.619 | 8.694 | 14,040,088 | -0.40(-4.38%) |
Sep 11, 2002 | 9.098 | 9.353 | 9.024 | 9.092 | 21,630,098 | +0.46(+5.34%) |
Sep 10, 2002 | 8.526 | 8.644 | 8.457 | 8.632 | 19,761,440 | -0.19(-2.19%) |
Sep 09, 2002 | 8.675 | 8.893 | 8.495 | 8.824 | 19,896,098 | +0.14(+1.65%) |
Sep 06, 2002 | 8.744 | 8.831 | 8.594 | 8.681 | 17,411,676 | +0.38(+4.57%) |
Sep 05, 2002 | 8.047 | 8.401 | 7.966 | 8.302 | 20,972,718 | +0.15(+1.83%) |
Sep 04, 2002 | 7.791 | 8.258 | 7.717 | 8.152 | 18,148,920 | +0.38(+4.88%) |