Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.64 | 10.72 | 10.21 | 10.26 | 1,657,033 | -0.14(-1.39%) |
Nov 27, 2002 | 9.906 | 10.61 | 9.906 | 10.40 | 4,441,042 | +0.50(+5.07%) |
Nov 26, 2002 | 9.940 | 10.24 | 9.668 | 9.898 | 4,194,050 | +0.09(+0.95%) |
Nov 25, 2002 | 9.872 | 10.29 | 9.642 | 9.804 | 4,721,405 | -0.04(-0.43%) |
Nov 22, 2002 | 9.157 | 9.847 | 8.978 | 9.847 | 6,816,491 | +0.02(+0.17%) |
Nov 21, 2002 | 9.133 | 10.22 | 9.132 | 9.829 | 18,541,336 | +1.03(+11.70%) |
Nov 20, 2002 | 7.855 | 8.868 | 7.855 | 8.800 | 9,945,255 | +0.94(+12.03%) |
Nov 19, 2002 | 8.102 | 8.102 | 7.659 | 7.855 | 3,896,766 | -0.31(-3.75%) |
Nov 18, 2002 | 7.779 | 8.510 | 7.685 | 8.161 | 8,517,589 | +0.47(+6.10%) |
Nov 15, 2002 | 7.200 | 7.702 | 7.064 | 7.693 | 4,363,137 | +0.34(+4.62%) |
Nov 14, 2002 | 7.864 | 7.957 | 7.319 | 7.353 | 10,204,703 | -0.26(-3.46%) |
Nov 13, 2002 | 6.962 | 7.659 | 6.834 | 7.617 | 9,698,263 | +0.62(+8.88%) |
Nov 12, 2002 | 6.536 | 7.123 | 6.468 | 6.996 | 6,732,946 | +0.57(+8.87%) |
Nov 11, 2002 | 6.876 | 6.885 | 6.400 | 6.425 | 4,879,682 | -0.50(-7.25%) |
Nov 08, 2002 | 7.157 | 7.174 | 6.281 | 6.927 | 10,901,263 | +0.11(+1.62%) |
Nov 07, 2002 | 7.004 | 7.361 | 6.681 | 6.817 | 11,226,278 | -0.20(-2.79%) |
Nov 06, 2002 | 6.059 | 7.038 | 6.042 | 7.013 | 42,185,728 | +0.29(+4.30%) |
Nov 05, 2002 | 6.962 | 7.115 | 6.613 | 6.723 | 6,344,480 | -0.19(-2.82%) |
Nov 04, 2002 | 6.553 | 7.617 | 6.349 | 6.918 | 12,498,017 | +0.82(+13.53%) |
Nov 01, 2002 | 5.949 | 6.136 | 5.693 | 6.093 | 5,580,003 | +0.05(+0.85%) |
Oct 31, 2002 | 5.779 | 6.247 | 5.659 | 6.042 | 13,348,272 | +0.44(+7.90%) |
Oct 30, 2002 | 5.200 | 5.617 | 4.928 | 5.600 | 9,680,285 | +0.70(+14.24%) |
Oct 29, 2002 | 4.868 | 4.928 | 4.604 | 4.902 | 4,200,512 | -0.03(-0.69%) |
Oct 28, 2002 | 5.166 | 5.166 | 4.817 | 4.936 | 2,558,519 | +0.00(+0.00%) |
Oct 25, 2002 | 5.013 | 5.183 | 4.698 | 4.936 | 4,684,626 | -0.17(-3.33%) |
Oct 24, 2002 | 5.106 | 5.523 | 5.004 | 5.106 | 4,377,708 | +0.09(+1.87%) |
Oct 23, 2002 | 4.800 | 5.055 | 4.545 | 5.013 | 3,484,722 | +0.24(+4.99%) |
Oct 22, 2002 | 4.340 | 4.851 | 4.255 | 4.774 | 4,248,689 | +0.39(+8.93%) |
Oct 21, 2002 | 4.230 | 4.579 | 4.187 | 4.383 | 4,286,995 | +0.14(+3.21%) |
Oct 18, 2002 | 4.332 | 4.451 | 4.179 | 4.247 | 2,138,445 | -0.14(-3.11%) |
Oct 17, 2002 | 4.434 | 4.655 | 4.179 | 4.383 | 4,226,591 | +0.37(+9.34%) |
Oct 16, 2002 | 4.306 | 4.349 | 3.957 | 4.008 | 3,391,854 | -0.61(-13.26%) |
Oct 15, 2002 | 4.179 | 4.689 | 4.170 | 4.621 | 4,386,520 | +0.67(+17.03%) |
Oct 14, 2002 | 3.974 | 4.128 | 3.745 | 3.949 | 4,101,248 | -0.14(-3.33%) |
Oct 11, 2002 | 3.915 | 4.255 | 3.889 | 4.085 | 4,598,676 | +0.26(+6.88%) |
Oct 10, 2002 | 3.583 | 4.153 | 3.549 | 3.822 | 4,415,184 | +0.28(+7.96%) |
Oct 09, 2002 | 3.506 | 3.685 | 3.464 | 3.540 | 3,608,060 | +0.06(+1.71%) |
Oct 08, 2002 | 3.881 | 4.170 | 3.404 | 3.481 | 4,184,297 | -0.37(-9.71%) |
Oct 07, 2002 | 3.940 | 4.059 | 3.770 | 3.855 | 3,092,572 | -0.07(-1.74%) |
Oct 04, 2002 | 4.196 | 4.357 | 3.915 | 3.923 | 1,309,223 | -0.25(-5.92%) |
Oct 03, 2002 | 4.357 | 4.417 | 4.170 | 4.170 | 1,822,360 | -0.20(-4.48%) |
Oct 02, 2002 | 4.213 | 4.706 | 4.145 | 4.366 | 3,547,119 | +0.08(+1.79%) |
Oct 01, 2002 | 3.966 | 4.298 | 3.855 | 4.289 | 2,168,943 | +0.43(+11.26%) |
Sep 30, 2002 | 3.991 | 4.076 | 3.830 | 3.855 | 1,871,124 | -0.20(-5.03%) |
Sep 27, 2002 | 4.613 | 4.723 | 4.042 | 4.059 | 2,982,707 | -0.65(-13.74%) |
Sep 26, 2002 | 4.715 | 4.851 | 4.544 | 4.706 | 3,139,456 | +0.10(+2.22%) |
Sep 25, 2002 | 4.545 | 4.723 | 4.340 | 4.604 | 3,647,189 | +0.40(+9.51%) |
Sep 24, 2002 | 3.804 | 4.298 | 3.719 | 4.204 | 2,113,064 | +0.38(+10.02%) |
Sep 23, 2002 | 3.821 | 4.008 | 3.711 | 3.821 | 1,101,067 | -0.01(-0.22%) |
Sep 20, 2002 | 3.813 | 4.059 | 3.813 | 3.830 | 2,578,612 | +0.20(+5.39%) |
Sep 19, 2002 | 3.872 | 3.906 | 3.600 | 3.634 | 1,139,665 | -0.26(-6.77%) |
Sep 18, 2002 | 3.617 | 3.906 | 3.540 | 3.898 | 2,459,438 | +0.12(+3.15%) |
Sep 17, 2002 | 4.128 | 4.162 | 3.634 | 3.779 | 2,135,507 | -0.14(-3.48%) |
Sep 16, 2002 | 4.425 | 4.468 | 3.915 | 3.915 | 2,116,617 | -0.56(-12.55%) |
Sep 13, 2002 | 4.179 | 4.519 | 4.170 | 4.476 | 1,653,206 | +0.30(+7.13%) |
Sep 12, 2002 | 4.459 | 4.459 | 4.179 | 4.179 | 1,409,336 | -0.34(-7.53%) |
Sep 11, 2002 | 4.647 | 4.893 | 4.383 | 4.519 | 1,871,594 | -0.13(-2.75%) |
Sep 10, 2002 | 4.187 | 4.698 | 4.128 | 4.647 | 3,262,437 | +0.47(+11.20%) |
Sep 09, 2002 | 3.906 | 4.230 | 3.779 | 4.179 | 1,389,125 | +0.29(+7.44%) |
Sep 06, 2002 | 3.625 | 4.025 | 3.625 | 3.889 | 2,653,816 | +0.43(+12.56%) |
Sep 05, 2002 | 3.566 | 3.702 | 3.404 | 3.455 | 1,109,819 | -0.16(-4.47%) |
Sep 04, 2002 | 3.464 | 3.617 | 3.362 | 3.617 | 1,052,020 | +0.21(+6.25%) |