Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.16 | 14.58 | 13.77 | 13.88 | 2,302,400 | -0.12(-0.86%) |
Nov 27, 2002 | 13.14 | 14.23 | 13.13 | 13.99 | 3,613,400 | +1.09(+8.49%) |
Nov 26, 2002 | 12.98 | 13.16 | 12.78 | 12.90 | 2,105,900 | -0.17(-1.34%) |
Nov 25, 2002 | 12.70 | 13.36 | 12.47 | 13.07 | 5,561,800 | -0.23(-1.72%) |
Nov 22, 2002 | 13.00 | 13.69 | 12.96 | 13.30 | 5,079,700 | -0.08(-0.56%) |
Nov 21, 2002 | 12.67 | 13.83 | 12.57 | 13.38 | 6,893,800 | +0.97(+7.77%) |
Nov 20, 2002 | 10.95 | 12.44 | 10.95 | 12.41 | 5,701,400 | +1.50(+13.79%) |
Nov 19, 2002 | 10.90 | 11.25 | 10.77 | 10.91 | 3,242,400 | +0.05(+0.51%) |
Nov 18, 2002 | 10.86 | 11.38 | 10.65 | 10.86 | 3,324,200 | +0.23(+2.12%) |
Nov 15, 2002 | 9.995 | 10.75 | 9.805 | 10.63 | 2,207,400 | +0.53(+5.29%) |
Nov 14, 2002 | 9.960 | 10.21 | 9.810 | 10.10 | 1,812,000 | +0.30(+3.11%) |
Nov 13, 2002 | 9.925 | 10.10 | 9.725 | 9.790 | 2,538,800 | -0.11(-1.11%) |
Nov 12, 2002 | 9.545 | 10.01 | 9.325 | 9.900 | 1,961,400 | +0.42(+4.43%) |
Nov 11, 2002 | 10.15 | 10.32 | 9.250 | 9.480 | 1,836,600 | -0.70(-6.88%) |
Nov 08, 2002 | 10.12 | 10.47 | 9.885 | 10.18 | 1,831,200 | +0.05(+0.49%) |
Nov 07, 2002 | 10.35 | 10.56 | 10.12 | 10.13 | 2,406,900 | -0.57(-5.33%) |
Nov 06, 2002 | 10.21 | 10.71 | 10.07 | 10.70 | 2,814,700 | +0.57(+5.63%) |
Nov 05, 2002 | 9.890 | 10.13 | 9.500 | 10.13 | 2,634,000 | +0.25(+2.53%) |
Nov 04, 2002 | 10.77 | 10.90 | 9.850 | 9.880 | 3,182,300 | -0.61(-5.82%) |
Nov 01, 2002 | 9.855 | 10.59 | 9.500 | 10.49 | 2,553,100 | +0.61(+6.12%) |
Oct 31, 2002 | 9.815 | 10.31 | 9.745 | 9.885 | 3,204,400 | +0.08(+0.87%) |
Oct 30, 2002 | 9.160 | 9.970 | 9.155 | 9.800 | 2,560,541 | +0.62(+6.81%) |
Oct 29, 2002 | 9.305 | 9.595 | 8.875 | 9.175 | 3,170,638 | -0.17(-1.87%) |
Oct 28, 2002 | 10.30 | 10.31 | 9.285 | 9.350 | 4,824,900 | -1.04(-9.97%) |
Oct 25, 2002 | 10.29 | 10.59 | 10.12 | 10.38 | 3,069,900 | -0.12(-1.10%) |
Oct 24, 2002 | 10.80 | 10.85 | 10.43 | 10.50 | 3,272,372 | -0.21(-1.91%) |
Oct 23, 2002 | 9.875 | 10.72 | 9.800 | 10.71 | 4,199,416 | +0.80(+8.07%) |
Oct 22, 2002 | 10.03 | 10.58 | 9.700 | 9.905 | 2,308,300 | -0.41(-3.97%) |
Oct 21, 2002 | 9.755 | 10.32 | 9.500 | 10.31 | 3,578,400 | +0.46(+4.72%) |
Oct 18, 2002 | 9.415 | 9.925 | 9.194 | 9.850 | 3,605,300 | +0.37(+3.85%) |
Oct 17, 2002 | 9.000 | 9.780 | 8.995 | 9.485 | 7,311,427 | +1.66(+21.21%) |
Oct 16, 2002 | 7.780 | 8.220 | 7.725 | 7.825 | 2,402,200 | -0.42(-5.15%) |
Oct 15, 2002 | 7.475 | 8.645 | 7.470 | 8.250 | 4,630,500 | +1.12(+15.63%) |
Oct 14, 2002 | 7.140 | 7.308 | 6.855 | 7.135 | 1,660,000 | -0.02(-0.21%) |
Oct 11, 2002 | 6.775 | 7.325 | 6.775 | 7.150 | 1,745,607 | +0.53(+7.92%) |
Oct 10, 2002 | 6.050 | 6.725 | 6.005 | 6.625 | 1,476,300 | +0.60(+9.96%) |
Oct 09, 2002 | 6.255 | 6.435 | 6.000 | 6.025 | 1,100,259 | -0.28(-4.52%) |
Oct 08, 2002 | 6.185 | 6.500 | 6.105 | 6.310 | 1,549,600 | +0.17(+2.77%) |
Oct 07, 2002 | 6.150 | 6.370 | 6.055 | 6.140 | 1,441,600 | -0.04(-0.65%) |
Oct 04, 2002 | 6.620 | 6.720 | 6.085 | 6.180 | 2,438,997 | -0.45(-6.79%) |
Oct 03, 2002 | 6.590 | 6.920 | 6.580 | 6.630 | 2,382,700 | -0.16(-2.28%) |
Oct 02, 2002 | 6.600 | 7.100 | 6.230 | 6.785 | 1,966,000 | +0.16(+2.42%) |
Oct 01, 2002 | 6.560 | 6.685 | 6.275 | 6.625 | 1,938,267 | +0.07(+1.07%) |
Sep 30, 2002 | 6.700 | 6.775 | 6.330 | 6.555 | 1,919,700 | -0.25(-3.67%) |
Sep 27, 2002 | 7.125 | 7.225 | 6.725 | 6.805 | 1,518,200 | -0.40(-5.49%) |
Sep 26, 2002 | 7.260 | 7.550 | 7.000 | 7.200 | 2,022,700 | +0.01(+0.14%) |
Sep 25, 2002 | 6.990 | 7.475 | 6.935 | 7.190 | 2,274,600 | +0.47(+6.91%) |
Sep 24, 2002 | 6.372 | 7.010 | 6.300 | 6.725 | 1,709,226 | +0.20(+3.07%) |
Sep 23, 2002 | 6.940 | 7.035 | 6.500 | 6.525 | 1,652,232 | -0.52(-7.45%) |
Sep 20, 2002 | 7.165 | 7.225 | 6.910 | 7.050 | 1,259,700 | +0.18(+2.62%) |
Sep 19, 2002 | 7.050 | 7.325 | 6.860 | 6.870 | 1,069,500 | -0.31(-4.32%) |
Sep 18, 2002 | 7.195 | 7.370 | 7.040 | 7.180 | 1,100,262 | -0.14(-1.85%) |
Sep 17, 2002 | 7.940 | 7.950 | 7.200 | 7.315 | 2,703,500 | -0.24(-3.18%) |
Sep 16, 2002 | 7.865 | 7.965 | 7.525 | 7.555 | 801,012 | -0.31(-3.94%) |
Sep 13, 2002 | 8.045 | 8.290 | 7.710 | 7.865 | 1,970,429 | -0.30(-3.73%) |
Sep 12, 2002 | 8.255 | 8.335 | 8.075 | 8.170 | 1,089,900 | -0.16(-1.92%) |
Sep 11, 2002 | 8.510 | 8.805 | 8.225 | 8.330 | 1,156,600 | -0.05(-0.57%) |
Sep 10, 2002 | 7.780 | 8.480 | 7.705 | 8.378 | 210,750,000 | +0.64(+8.31%) |
Sep 09, 2002 | 7.630 | 7.825 | 7.350 | 7.735 | 1,444,900 | +0.04(+0.45%) |
Sep 06, 2002 | 7.645 | 7.850 | 7.595 | 7.700 | 978,400 | +0.36(+4.83%) |
Sep 05, 2002 | 7.525 | 7.560 | 7.270 | 7.345 | 933,500 | -0.29(-3.86%) |
Sep 04, 2002 | 7.610 | 7.750 | 7.300 | 7.640 | 1,129,160 | +0.03(+0.39%) |