Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.68 | 11.76 | 11.19 | 11.22 | 374,069 | -0.27(-2.35%) |
Nov 27, 2002 | 11.30 | 11.62 | 11.25 | 11.49 | 774,023 | +0.03(+0.28%) |
Nov 26, 2002 | 11.77 | 11.85 | 11.13 | 11.46 | 1,291,338 | -0.40(-3.36%) |
Nov 25, 2002 | 11.44 | 12.07 | 11.34 | 11.86 | 988,011 | +0.08(+0.68%) |
Nov 22, 2002 | 12.81 | 12.88 | 10.73 | 11.78 | 3,163,319 | -1.87(-13.71%) |
Nov 21, 2002 | 13.27 | 13.88 | 13.27 | 13.65 | 732,181 | +0.37(+2.82%) |
Nov 20, 2002 | 12.57 | 13.27 | 12.50 | 13.27 | 561,921 | +0.80(+6.38%) |
Nov 19, 2002 | 12.61 | 12.80 | 12.39 | 12.48 | 333,106 | -0.18(-1.38%) |
Nov 18, 2002 | 12.73 | 12.91 | 12.38 | 12.65 | 485,649 | -0.10(-0.81%) |
Nov 15, 2002 | 12.42 | 12.76 | 12.23 | 12.76 | 524,727 | +0.37(+3.02%) |
Nov 14, 2002 | 11.71 | 12.51 | 11.70 | 12.38 | 555,638 | +0.64(+5.49%) |
Nov 13, 2002 | 11.58 | 11.86 | 11.21 | 11.74 | 459,513 | +0.22(+1.94%) |
Nov 12, 2002 | 11.18 | 11.60 | 11.12 | 11.52 | 504,246 | +0.37(+3.36%) |
Nov 11, 2002 | 11.42 | 11.43 | 11.10 | 11.14 | 379,221 | -0.28(-2.44%) |
Nov 08, 2002 | 11.49 | 11.63 | 11.29 | 11.42 | 593,837 | -0.14(-1.24%) |
Nov 07, 2002 | 11.49 | 11.60 | 11.23 | 11.56 | 530,884 | +0.05(+0.48%) |
Nov 06, 2002 | 11.55 | 11.72 | 11.42 | 11.51 | 674,380 | -0.10(-0.88%) |
Nov 05, 2002 | 11.33 | 11.61 | 10.90 | 11.61 | 1,048,450 | +0.04(+0.34%) |
Nov 04, 2002 | 10.49 | 12.34 | 10.48 | 11.57 | 1,856,651 | +1.15(+11.00%) |
Nov 01, 2002 | 10.35 | 10.43 | 9.972 | 10.43 | 438,404 | +0.18(+1.72%) |
Oct 31, 2002 | 9.789 | 10.35 | 9.622 | 10.25 | 787,217 | +0.44(+4.45%) |
Oct 30, 2002 | 9.614 | 9.860 | 9.240 | 9.813 | 498,694 | +0.30(+3.18%) |
Oct 29, 2002 | 9.654 | 9.654 | 8.794 | 9.510 | 919,781 | +0.15(+1.62%) |
Oct 28, 2002 | 9.590 | 9.749 | 9.089 | 9.359 | 716,097 | -0.18(-1.84%) |
Oct 25, 2002 | 9.073 | 9.566 | 8.969 | 9.534 | 780,352 | +0.49(+5.37%) |
Oct 24, 2002 | 9.407 | 9.662 | 9.017 | 9.049 | 448,204 | -0.25(-2.65%) |
Oct 23, 2002 | 9.152 | 9.383 | 8.913 | 9.295 | 380,226 | +0.08(+0.86%) |
Oct 22, 2002 | 9.423 | 9.498 | 9.096 | 9.216 | 451,974 | -0.34(-3.58%) |
Oct 21, 2002 | 9.033 | 9.439 | 8.905 | 9.558 | 417,796 | +0.46(+5.07%) |
Oct 18, 2002 | 9.112 | 9.112 | 8.778 | 9.096 | 570,716 | +0.02(+0.18%) |
Oct 17, 2002 | 8.905 | 9.112 | 8.722 | 9.081 | 448,416 | +0.45(+5.26%) |
Oct 16, 2002 | 8.827 | 8.905 | 8.563 | 8.627 | 559,248 | -0.32(-3.56%) |
Oct 15, 2002 | 8.683 | 9.152 | 8.675 | 8.945 | 918,776 | +0.50(+5.94%) |
Oct 14, 2002 | 8.157 | 8.508 | 7.863 | 8.444 | 30,119,074 | +0.26(+3.21%) |
Oct 11, 2002 | 7.974 | 8.364 | 7.903 | 8.181 | 533,774 | +0.31(+3.94%) |
Oct 10, 2002 | 7.083 | 7.871 | 7.043 | 7.871 | 700,014 | +0.72(+10.13%) |
Oct 09, 2002 | 7.449 | 7.537 | 6.980 | 7.147 | 450,215 | -0.33(-4.37%) |
Oct 08, 2002 | 7.377 | 7.537 | 7.290 | 7.473 | 648,119 | +0.09(+1.19%) |
Oct 07, 2002 | 7.958 | 8.006 | 7.376 | 7.385 | 806,693 | -0.57(-7.20%) |
Oct 04, 2002 | 8.341 | 8.460 | 7.902 | 7.958 | 1,231,214 | -0.41(-4.85%) |
Oct 03, 2002 | 8.062 | 8.468 | 8.014 | 8.364 | 520,554 | +0.24(+2.94%) |
Oct 02, 2002 | 8.754 | 8.850 | 8.102 | 8.126 | 956,982 | -0.64(-7.35%) |
Oct 01, 2002 | 8.635 | 8.880 | 8.452 | 8.770 | 484,267 | +0.10(+1.10%) |
Sep 30, 2002 | 8.722 | 8.834 | 8.579 | 8.675 | 705,417 | -0.14(-1.54%) |
Sep 27, 2002 | 8.476 | 8.898 | 8.468 | 8.810 | 541,439 | +0.32(+3.75%) |
Sep 26, 2002 | 8.086 | 8.627 | 8.062 | 8.492 | 518,696 | +0.43(+5.33%) |
Sep 25, 2002 | 8.078 | 8.436 | 7.855 | 8.062 | 620,726 | -0.01(-0.18%) |
Sep 24, 2002 | 8.245 | 8.332 | 7.911 | 8.076 | 548,284 | -0.21(-2.52%) |
Sep 23, 2002 | 8.340 | 8.555 | 8.269 | 8.285 | 295,662 | +0.01(+0.08%) |
Sep 20, 2002 | 8.834 | 9.009 | 8.277 | 8.278 | 727,406 | -0.65(-7.29%) |
Sep 19, 2002 | 9.311 | 9.431 | 8.850 | 8.929 | 531,764 | -0.43(-4.59%) |
Sep 18, 2002 | 9.073 | 9.518 | 9.073 | 9.359 | 409,001 | +0.11(+1.20%) |
Sep 17, 2002 | 9.327 | 9.717 | 9.104 | 9.248 | 707,509 | -0.02(-0.17%) |
Sep 16, 2002 | 9.486 | 9.626 | 9.192 | 9.264 | 298,773 | -0.27(-2.84%) |
Sep 13, 2002 | 9.319 | 9.630 | 9.232 | 9.534 | 400,331 | +0.15(+1.61%) |
Sep 12, 2002 | 9.534 | 9.789 | 9.327 | 9.383 | 454,236 | -0.14(-1.42%) |
Sep 11, 2002 | 9.558 | 9.821 | 9.359 | 9.518 | 333,483 | -0.12(-1.24%) |
Sep 10, 2002 | 9.518 | 9.662 | 9.391 | 9.638 | 724,572 | +0.16(+1.68%) |
Sep 09, 2002 | 9.781 | 9.781 | 9.256 | 9.478 | 796,336 | -0.15(-1.57%) |
Sep 06, 2002 | 9.876 | 9.988 | 9.326 | 9.630 | 1,814,762 | +0.68(+7.56%) |
Sep 05, 2002 | 9.383 | 9.478 | 8.890 | 8.953 | 578,633 | -0.39(-4.17%) |
Sep 04, 2002 | 9.431 | 9.439 | 8.874 | 9.343 | 692,863 | +0.15(+1.65%) |