Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.28 | 12.28 | 12.08 | 12.10 | 8,002,271 | -0.17(-1.39%) |
Nov 27, 2002 | 11.79 | 12.44 | 11.78 | 12.27 | 22,731,962 | +0.59(+5.01%) |
Nov 26, 2002 | 11.71 | 11.89 | 11.65 | 11.69 | 25,476,894 | -0.37(-3.08%) |
Nov 25, 2002 | 11.95 | 12.13 | 11.87 | 12.06 | 17,585,728 | +0.03(+0.21%) |
Nov 22, 2002 | 11.96 | 12.12 | 11.84 | 12.03 | 17,134,166 | +0.03(+0.21%) |
Nov 21, 2002 | 11.86 | 12.07 | 11.82 | 12.01 | 27,019,670 | +0.43(+3.76%) |
Nov 20, 2002 | 11.03 | 11.59 | 11.03 | 11.57 | 15,426,479 | +0.49(+4.37%) |
Nov 19, 2002 | 11.25 | 11.32 | 11.01 | 11.09 | 16,566,418 | -0.32(-2.76%) |
Nov 18, 2002 | 11.62 | 11.75 | 11.40 | 11.40 | 17,852,222 | -0.07(-0.60%) |
Nov 15, 2002 | 11.04 | 11.53 | 11.03 | 11.47 | 12,316,962 | +0.13(+1.17%) |
Nov 14, 2002 | 11.20 | 11.35 | 11.18 | 11.34 | 23,062,738 | +0.59(+5.45%) |
Nov 13, 2002 | 10.52 | 10.93 | 10.50 | 10.75 | 16,721,330 | +0.23(+2.22%) |
Nov 12, 2002 | 10.18 | 10.69 | 10.18 | 10.52 | 27,090,776 | +0.45(+4.44%) |
Nov 11, 2002 | 10.25 | 10.25 | 9.961 | 10.07 | 19,450,550 | -0.53(-4.99%) |
Nov 08, 2002 | 10.65 | 10.79 | 10.40 | 10.60 | 11,610,809 | -0.23(-2.15%) |
Nov 07, 2002 | 10.68 | 10.98 | 10.57 | 10.84 | 15,930,579 | -0.21(-1.88%) |
Nov 06, 2002 | 11.11 | 11.13 | 10.70 | 11.04 | 29,157,174 | -0.30(-2.61%) |
Nov 05, 2002 | 11.03 | 11.45 | 11.00 | 11.34 | 21,533,772 | +0.22(+1.98%) |
Nov 04, 2002 | 10.93 | 11.47 | 10.90 | 11.12 | 29,934,910 | +0.47(+4.44%) |
Nov 01, 2002 | 10.25 | 10.68 | 10.21 | 10.65 | 12,479,652 | +0.18(+1.68%) |
Oct 31, 2002 | 10.58 | 10.73 | 10.47 | 10.47 | 11,754,770 | -0.14(-1.36%) |
Oct 30, 2002 | 10.34 | 10.69 | 10.12 | 10.62 | 14,683,026 | +0.31(+3.06%) |
Oct 29, 2002 | 10.49 | 10.55 | 10.06 | 10.30 | 15,483,936 | -0.38(-3.54%) |
Oct 28, 2002 | 10.79 | 10.89 | 10.62 | 10.68 | 19,285,956 | +0.04(+0.36%) |
Oct 25, 2002 | 10.26 | 10.72 | 10.26 | 10.64 | 17,216,066 | +0.47(+4.58%) |
Oct 24, 2002 | 10.35 | 10.42 | 10.15 | 10.18 | 18,218,870 | -0.09(-0.86%) |
Oct 23, 2002 | 10.09 | 10.33 | 9.892 | 10.26 | 16,792,914 | -0.01(-0.06%) |
Oct 22, 2002 | 10.14 | 10.41 | 10.09 | 10.27 | 16,999,728 | -0.26(-2.51%) |
Oct 21, 2002 | 10.12 | 10.55 | 9.955 | 10.53 | 18,681,226 | +0.21(+2.01%) |
Oct 18, 2002 | 10.00 | 10.41 | 9.917 | 10.33 | 20,710,482 | -0.13(-1.26%) |
Oct 17, 2002 | 10.26 | 10.54 | 9.967 | 10.46 | 53,736,816 | +1.01(+10.67%) |
Oct 16, 2002 | 9.325 | 9.520 | 9.198 | 9.450 | 22,297,064 | -0.39(-3.97%) |
Oct 15, 2002 | 9.728 | 9.980 | 9.450 | 9.841 | 32,715,714 | +0.72(+7.87%) |
Oct 14, 2002 | 8.959 | 9.211 | 8.928 | 9.123 | 11,550,495 | +0.03(+0.28%) |
Oct 11, 2002 | 9.009 | 9.261 | 8.858 | 9.098 | 19,732,598 | +0.42(+4.79%) |
Oct 10, 2002 | 8.241 | 8.757 | 8.172 | 8.682 | 15,030,468 | +0.50(+6.16%) |
Oct 09, 2002 | 8.102 | 8.354 | 8.090 | 8.178 | 16,240,721 | -0.26(-3.06%) |
Oct 08, 2002 | 8.310 | 8.436 | 8.046 | 8.436 | 20,351,136 | +0.23(+2.84%) |
Oct 07, 2002 | 8.190 | 8.505 | 8.071 | 8.203 | 13,131,680 | -0.01(-0.08%) |
Oct 04, 2002 | 8.619 | 8.631 | 8.190 | 8.209 | 13,638,479 | -0.52(-5.92%) |
Oct 03, 2002 | 8.921 | 8.997 | 8.625 | 8.726 | 15,001,739 | -0.13(-1.42%) |
Oct 02, 2002 | 8.814 | 9.186 | 8.783 | 8.852 | 16,081,682 | -0.12(-1.33%) |
Oct 01, 2002 | 8.518 | 8.972 | 8.342 | 8.972 | 16,843,546 | +0.62(+7.47%) |
Sep 30, 2002 | 8.411 | 8.480 | 8.159 | 8.348 | 16,580,227 | -0.28(-3.28%) |
Sep 27, 2002 | 8.789 | 9.022 | 8.581 | 8.631 | 14,137,341 | -0.07(-0.80%) |
Sep 26, 2002 | 8.732 | 8.902 | 8.631 | 8.701 | 26,898,406 | +0.35(+4.23%) |
Sep 25, 2002 | 8.064 | 8.405 | 7.945 | 8.348 | 17,602,394 | +0.50(+6.34%) |
Sep 24, 2002 | 7.567 | 7.875 | 7.479 | 7.850 | 20,897,456 | -0.03(-0.32%) |
Sep 23, 2002 | 7.838 | 7.976 | 7.668 | 7.875 | 9,007,456 | -0.21(-2.65%) |
Sep 20, 2002 | 8.102 | 8.216 | 7.938 | 8.090 | 11,793,180 | +0.26(+3.38%) |
Sep 19, 2002 | 7.882 | 8.052 | 7.825 | 7.825 | 11,890,477 | -0.33(-4.02%) |
Sep 18, 2002 | 8.172 | 8.285 | 7.901 | 8.153 | 11,620,491 | -0.21(-2.56%) |
Sep 17, 2002 | 8.575 | 8.631 | 8.348 | 8.367 | 9,273,473 | -0.13(-1.56%) |
Sep 16, 2002 | 8.663 | 8.707 | 8.354 | 8.499 | 8,470,659 | -0.35(-3.92%) |
Sep 13, 2002 | 8.663 | 8.909 | 8.600 | 8.846 | 9,580,283 | +0.04(+0.50%) |
Sep 12, 2002 | 9.028 | 9.054 | 8.726 | 8.802 | 13,868,149 | -0.40(-4.38%) |
Sep 11, 2002 | 9.211 | 9.469 | 9.135 | 9.205 | 21,365,210 | +0.47(+5.34%) |
Sep 10, 2002 | 8.631 | 8.751 | 8.562 | 8.739 | 19,519,434 | -0.20(-2.19%) |
Sep 09, 2002 | 8.783 | 9.003 | 8.600 | 8.934 | 19,652,444 | +0.14(+1.65%) |
Sep 06, 2002 | 8.852 | 8.940 | 8.701 | 8.789 | 17,198,448 | +0.38(+4.57%) |
Sep 05, 2002 | 8.146 | 8.505 | 8.064 | 8.405 | 20,715,878 | +0.15(+1.83%) |
Sep 04, 2002 | 7.888 | 8.361 | 7.812 | 8.253 | 17,926,662 | +0.38(+4.88%) |