Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.49 | 10.58 | 10.07 | 10.11 | 1,680,041 | -0.14(-1.39%) |
Nov 27, 2002 | 9.770 | 10.47 | 9.770 | 10.26 | 4,502,705 | +0.50(+5.07%) |
Nov 26, 2002 | 9.804 | 10.10 | 9.535 | 9.762 | 4,252,284 | +0.09(+0.95%) |
Nov 25, 2002 | 9.737 | 10.15 | 9.510 | 9.670 | 4,786,961 | -0.04(-0.43%) |
Nov 22, 2002 | 9.032 | 9.712 | 8.855 | 9.712 | 6,911,138 | +0.02(+0.17%) |
Nov 21, 2002 | 9.007 | 10.08 | 9.007 | 9.695 | 18,798,782 | +1.02(+11.70%) |
Nov 20, 2002 | 7.748 | 8.746 | 7.748 | 8.679 | 10,083,344 | +0.93(+12.03%) |
Nov 19, 2002 | 7.991 | 7.991 | 7.554 | 7.748 | 3,950,872 | -0.30(-3.75%) |
Nov 18, 2002 | 7.672 | 8.394 | 7.580 | 8.050 | 8,635,855 | +0.46(+6.10%) |
Nov 15, 2002 | 7.101 | 7.596 | 6.967 | 7.587 | 4,423,719 | +0.33(+4.62%) |
Nov 14, 2002 | 7.756 | 7.848 | 7.219 | 7.252 | 10,346,394 | -0.26(-3.46%) |
Nov 13, 2002 | 6.866 | 7.554 | 6.740 | 7.512 | 9,832,923 | +0.61(+8.88%) |
Nov 12, 2002 | 6.446 | 7.026 | 6.379 | 6.900 | 6,826,433 | +0.56(+8.87%) |
Nov 11, 2002 | 6.782 | 6.791 | 6.312 | 6.337 | 4,947,436 | -0.50(-7.25%) |
Nov 08, 2002 | 7.059 | 7.076 | 6.195 | 6.833 | 11,052,626 | +0.11(+1.62%) |
Nov 07, 2002 | 6.908 | 7.261 | 6.589 | 6.723 | 11,382,154 | -0.19(-2.79%) |
Nov 06, 2002 | 5.976 | 6.942 | 5.960 | 6.917 | 42,771,476 | +0.29(+4.30%) |
Nov 05, 2002 | 6.866 | 7.017 | 6.522 | 6.631 | 6,432,573 | -0.19(-2.82%) |
Nov 04, 2002 | 6.463 | 7.512 | 6.262 | 6.823 | 12,671,551 | +0.81(+13.53%) |
Nov 01, 2002 | 5.867 | 6.052 | 5.615 | 6.010 | 5,657,481 | +0.05(+0.85%) |
Oct 31, 2002 | 5.699 | 6.161 | 5.582 | 5.960 | 13,533,612 | +0.44(+7.90%) |
Oct 30, 2002 | 5.129 | 5.540 | 4.860 | 5.523 | 9,814,695 | +0.69(+14.24%) |
Oct 29, 2002 | 4.801 | 4.860 | 4.541 | 4.835 | 4,258,836 | -0.03(-0.69%) |
Oct 28, 2002 | 5.095 | 5.095 | 4.751 | 4.868 | 2,594,044 | +0.00(+0.00%) |
Oct 25, 2002 | 4.944 | 5.112 | 4.633 | 4.868 | 4,749,672 | -0.17(-3.33%) |
Oct 24, 2002 | 5.036 | 5.448 | 4.936 | 5.036 | 4,438,492 | +0.09(+1.87%) |
Oct 23, 2002 | 4.734 | 4.986 | 4.482 | 4.944 | 3,533,108 | +0.24(+4.99%) |
Oct 22, 2002 | 4.281 | 4.784 | 4.197 | 4.709 | 4,307,682 | +0.39(+8.93%) |
Oct 21, 2002 | 4.172 | 4.516 | 4.130 | 4.323 | 4,346,520 | +0.13(+3.21%) |
Oct 18, 2002 | 4.272 | 4.390 | 4.121 | 4.189 | 2,168,137 | -0.13(-3.11%) |
Oct 17, 2002 | 4.373 | 4.591 | 4.121 | 4.323 | 4,285,277 | +0.37(+9.34%) |
Oct 16, 2002 | 4.247 | 4.289 | 3.903 | 3.954 | 3,438,949 | -0.60(-13.26%) |
Oct 15, 2002 | 4.121 | 4.625 | 4.113 | 4.558 | 4,447,427 | +0.66(+17.03%) |
Oct 14, 2002 | 3.920 | 4.071 | 3.693 | 3.895 | 4,158,193 | -0.13(-3.33%) |
Oct 11, 2002 | 3.861 | 4.197 | 3.836 | 4.029 | 4,662,529 | +0.26(+6.88%) |
Oct 10, 2002 | 3.534 | 4.096 | 3.500 | 3.770 | 4,476,489 | +0.28(+7.96%) |
Oct 09, 2002 | 3.458 | 3.635 | 3.416 | 3.492 | 3,658,158 | +0.06(+1.71%) |
Oct 08, 2002 | 3.828 | 4.113 | 3.358 | 3.433 | 4,242,396 | -0.37(-9.71%) |
Oct 07, 2002 | 3.886 | 4.004 | 3.718 | 3.802 | 3,135,513 | -0.07(-1.74%) |
Oct 04, 2002 | 4.138 | 4.298 | 3.861 | 3.870 | 1,327,401 | -0.24(-5.92%) |
Oct 03, 2002 | 4.298 | 4.356 | 4.113 | 4.113 | 1,847,664 | -0.19(-4.48%) |
Oct 02, 2002 | 4.155 | 4.642 | 4.088 | 4.306 | 3,596,371 | +0.08(+1.79%) |
Oct 01, 2002 | 3.912 | 4.239 | 3.802 | 4.231 | 2,199,058 | +0.43(+11.26%) |
Sep 30, 2002 | 3.937 | 4.021 | 3.777 | 3.802 | 1,897,105 | -0.20(-5.03%) |
Sep 27, 2002 | 4.549 | 4.659 | 3.987 | 4.004 | 3,024,121 | -0.64(-13.74%) |
Sep 26, 2002 | 4.650 | 4.784 | 4.481 | 4.642 | 3,183,047 | +0.10(+2.22%) |
Sep 25, 2002 | 4.482 | 4.659 | 4.281 | 4.541 | 3,697,830 | +0.39(+9.51%) |
Sep 24, 2002 | 3.752 | 4.239 | 3.668 | 4.147 | 2,142,404 | +0.38(+10.02%) |
Sep 23, 2002 | 3.769 | 3.954 | 3.660 | 3.769 | 1,116,355 | -0.01(-0.22%) |
Sep 20, 2002 | 3.760 | 4.004 | 3.760 | 3.777 | 2,614,416 | +0.19(+5.39%) |
Sep 19, 2002 | 3.819 | 3.853 | 3.551 | 3.584 | 1,155,490 | -0.26(-6.77%) |
Sep 18, 2002 | 3.567 | 3.853 | 3.492 | 3.844 | 2,493,587 | +0.12(+3.15%) |
Sep 17, 2002 | 4.071 | 4.105 | 3.584 | 3.727 | 2,165,158 | -0.13(-3.48%) |
Sep 16, 2002 | 4.365 | 4.407 | 3.861 | 3.861 | 2,146,006 | -0.55(-12.55%) |
Sep 13, 2002 | 4.121 | 4.457 | 4.113 | 4.415 | 1,676,160 | +0.29(+7.13%) |
Sep 12, 2002 | 4.398 | 4.398 | 4.121 | 4.121 | 1,428,904 | -0.34(-7.53%) |
Sep 11, 2002 | 4.583 | 4.826 | 4.323 | 4.457 | 1,897,581 | -0.13(-2.75%) |
Sep 10, 2002 | 4.130 | 4.633 | 4.071 | 4.583 | 3,307,735 | +0.46(+11.20%) |
Sep 09, 2002 | 3.853 | 4.172 | 3.727 | 4.121 | 1,408,413 | +0.29(+7.44%) |
Sep 06, 2002 | 3.576 | 3.970 | 3.576 | 3.836 | 2,690,664 | +0.43(+12.56%) |
Sep 05, 2002 | 3.517 | 3.651 | 3.358 | 3.408 | 1,125,229 | -0.16(-4.47%) |
Sep 04, 2002 | 3.416 | 3.567 | 3.316 | 3.567 | 1,066,627 | +0.21(+6.25%) |