Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.789 | 9.887 | 9.639 | 9.769 | 1,046,616 | -0.02(-0.20%) |
Nov 27, 2002 | 9.475 | 9.860 | 9.462 | 9.789 | 3,631,284 | +0.33(+3.45%) |
Nov 26, 2002 | 9.593 | 9.678 | 9.430 | 9.462 | 2,496,249 | -0.10(-1.02%) |
Nov 25, 2002 | 9.462 | 9.652 | 9.391 | 9.560 | 2,835,365 | +0.10(+1.03%) |
Nov 22, 2002 | 9.665 | 9.691 | 9.436 | 9.462 | 3,905,427 | -0.27(-2.75%) |
Nov 21, 2002 | 9.117 | 9.776 | 9.038 | 9.730 | 4,594,999 | +0.61(+6.73%) |
Nov 20, 2002 | 8.614 | 9.280 | 8.503 | 9.117 | 7,232,688 | -0.16(-1.69%) |
Nov 19, 2002 | 9.332 | 9.430 | 9.051 | 9.273 | 3,453,068 | -0.06(-0.63%) |
Nov 18, 2002 | 8.888 | 9.404 | 8.888 | 9.332 | 3,709,589 | +0.52(+5.93%) |
Nov 15, 2002 | 8.353 | 8.823 | 8.353 | 8.810 | 5,667,360 | +0.07(+0.82%) |
Nov 14, 2002 | 8.386 | 9.045 | 8.366 | 8.738 | 8,293,862 | +0.53(+6.44%) |
Nov 13, 2002 | 8.386 | 8.412 | 8.105 | 8.209 | 3,706,524 | -0.23(-2.78%) |
Nov 12, 2002 | 8.307 | 8.601 | 8.255 | 8.444 | 2,892,063 | +0.08(+1.01%) |
Nov 11, 2002 | 8.718 | 8.718 | 7.864 | 8.360 | 5,098,540 | -0.36(-4.12%) |
Nov 08, 2002 | 8.758 | 9.006 | 8.575 | 8.718 | 3,888,418 | -0.14(-1.62%) |
Nov 07, 2002 | 9.006 | 9.006 | 8.699 | 8.862 | 1,988,878 | -0.27(-3.00%) |
Nov 06, 2002 | 8.908 | 9.208 | 8.810 | 9.136 | 3,476,361 | +0.12(+1.38%) |
Nov 05, 2002 | 9.006 | 9.038 | 8.647 | 9.012 | 2,786,789 | +0.00(+0.00%) |
Nov 04, 2002 | 8.549 | 9.430 | 8.497 | 9.012 | 5,281,506 | +0.67(+7.97%) |
Nov 01, 2002 | 7.818 | 8.444 | 7.798 | 8.346 | 4,446,818 | +0.54(+6.85%) |
Oct 31, 2002 | 8.157 | 8.157 | 7.811 | 7.811 | 3,965,957 | +0.08(+1.01%) |
Oct 30, 2002 | 7.851 | 7.883 | 7.596 | 7.733 | 3,599,258 | -0.10(-1.25%) |
Oct 29, 2002 | 7.916 | 7.916 | 7.635 | 7.831 | 5,949,165 | -0.10(-1.23%) |
Oct 28, 2002 | 8.223 | 8.418 | 7.831 | 7.929 | 5,692,185 | -0.16(-2.02%) |
Oct 25, 2002 | 8.647 | 8.745 | 7.576 | 8.092 | 7,750,480 | -0.77(-8.69%) |
Oct 24, 2002 | 8.745 | 9.169 | 8.386 | 8.862 | 8,906,662 | +0.24(+2.80%) |
Oct 23, 2002 | 7.896 | 8.692 | 7.733 | 8.621 | 7,177,829 | +0.57(+7.14%) |
Oct 22, 2002 | 7.178 | 8.131 | 7.172 | 8.046 | 5,025,445 | +0.56(+7.50%) |
Oct 21, 2002 | 7.244 | 7.485 | 7.015 | 7.485 | 6,167,070 | +0.14(+1.96%) |
Oct 18, 2002 | 7.472 | 7.596 | 7.178 | 7.342 | 8,758,174 | -0.12(-1.66%) |
Oct 17, 2002 | 7.178 | 7.635 | 6.428 | 7.465 | 39,456,224 | -3.15(-29.69%) |
Oct 14, 2002 | 10.11 | 10.77 | 9.945 | 10.62 | 2,657,916 | +0.51(+5.04%) |
Oct 11, 2002 | 9.971 | 10.54 | 9.932 | 10.11 | 2,672,780 | +0.36(+3.68%) |
Oct 10, 2002 | 9.077 | 9.821 | 9.006 | 9.750 | 3,394,531 | +0.76(+8.42%) |
Oct 09, 2002 | 9.071 | 9.299 | 8.940 | 8.993 | 4,688,015 | -0.37(-3.97%) |
Oct 08, 2002 | 9.214 | 9.456 | 8.908 | 9.365 | 4,428,276 | +0.22(+2.35%) |
Oct 07, 2002 | 9.534 | 9.789 | 9.136 | 9.149 | 4,640,511 | -0.35(-3.71%) |
Oct 04, 2002 | 10.08 | 10.10 | 9.397 | 9.502 | 5,573,119 | -0.21(-2.15%) |
Oct 03, 2002 | 10.41 | 10.51 | 9.626 | 9.710 | 9,044,423 | -0.35(-3.44%) |
Oct 02, 2002 | 10.93 | 10.96 | 9.984 | 10.06 | 7,094,314 | -1.00(-9.09%) |
Oct 01, 2002 | 10.57 | 11.39 | 10.32 | 11.06 | 4,143,406 | +0.72(+6.94%) |
Sep 30, 2002 | 10.44 | 10.70 | 10.34 | 10.34 | 4,143,406 | -0.31(-2.88%) |
Sep 27, 2002 | 11.26 | 11.37 | 10.56 | 10.65 | 3,530,454 | -0.71(-6.26%) |
Sep 26, 2002 | 10.69 | 11.45 | 10.69 | 11.36 | 4,067,860 | +0.69(+6.48%) |
Sep 25, 2002 | 10.41 | 10.83 | 10.28 | 10.67 | 2,609,186 | +0.39(+3.81%) |
Sep 24, 2002 | 10.38 | 10.51 | 10.24 | 10.28 | 3,470,384 | -0.27(-2.60%) |
Sep 23, 2002 | 10.34 | 10.61 | 10.28 | 10.55 | 4,195,814 | +0.18(+1.76%) |
Sep 20, 2002 | 10.31 | 10.51 | 10.31 | 10.37 | 4,493,862 | +0.03(+0.32%) |
Sep 19, 2002 | 10.87 | 10.94 | 10.28 | 10.34 | 6,407,500 | -0.93(-8.28%) |
Sep 18, 2002 | 11.35 | 11.45 | 10.87 | 11.27 | 1,931,107 | -0.21(-1.82%) |
Sep 17, 2002 | 11.75 | 11.91 | 11.34 | 11.48 | 1,785,377 | -0.10(-0.90%) |
Sep 16, 2002 | 11.66 | 11.81 | 11.42 | 11.58 | 1,680,869 | -0.09(-0.78%) |
Sep 13, 2002 | 11.88 | 11.88 | 11.50 | 11.67 | 2,845,939 | -0.22(-1.87%) |
Sep 12, 2002 | 12.27 | 12.28 | 11.76 | 11.90 | 1,535,906 | -0.37(-3.03%) |
Sep 11, 2002 | 12.37 | 12.48 | 12.26 | 12.27 | 1,650,375 | +0.03(+0.27%) |
Sep 10, 2002 | 12.14 | 12.46 | 11.91 | 12.24 | 1,915,170 | +0.08(+0.70%) |
Sep 09, 2002 | 11.84 | 12.20 | 11.53 | 12.15 | 1,812,960 | +0.11(+0.92%) |
Sep 06, 2002 | 11.68 | 12.16 | 11.58 | 12.04 | 2,326,308 | +0.63(+5.49%) |
Sep 05, 2002 | 11.27 | 11.60 | 10.83 | 11.41 | 2,884,555 | +0.14(+1.27%) |
Sep 04, 2002 | 11.16 | 11.29 | 10.82 | 11.27 | 3,769,812 | +0.05(+0.47%) |