Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.68 | 10.79 | 10.51 | 10.76 | 14,798,577 | +0.08(+0.75%) |
Nov 27, 2002 | 10.30 | 10.72 | 10.29 | 10.68 | 25,078,600 | +0.44(+4.34%) |
Nov 26, 2002 | 10.53 | 10.53 | 10.18 | 10.23 | 25,527,420 | -0.30(-2.83%) |
Nov 25, 2002 | 10.28 | 10.56 | 10.28 | 10.53 | 25,833,380 | +0.26(+2.50%) |
Nov 22, 2002 | 10.28 | 10.35 | 10.15 | 10.28 | 29,996,148 | -0.16(-1.57%) |
Nov 21, 2002 | 10.03 | 10.50 | 9.957 | 10.44 | 36,979,120 | +0.41(+4.07%) |
Nov 20, 2002 | 9.762 | 10.20 | 9.636 | 10.03 | 30,590,552 | +0.27(+2.79%) |
Nov 19, 2002 | 9.921 | 9.921 | 9.695 | 9.759 | 29,044,014 | -0.16(-1.63%) |
Nov 18, 2002 | 10.10 | 10.22 | 9.829 | 9.921 | 29,022,214 | -0.18(-1.76%) |
Nov 15, 2002 | 9.839 | 10.12 | 9.724 | 10.10 | 30,257,732 | +0.26(+2.64%) |
Nov 14, 2002 | 9.801 | 9.932 | 9.700 | 9.839 | 26,527,434 | +0.15(+1.59%) |
Nov 13, 2002 | 9.862 | 9.862 | 9.402 | 9.685 | 34,900,460 | -0.17(-1.77%) |
Nov 12, 2002 | 9.788 | 10.02 | 9.724 | 9.860 | 32,455,896 | +0.22(+2.32%) |
Nov 11, 2002 | 9.839 | 9.914 | 9.569 | 9.636 | 17,704,030 | -0.30(-3.02%) |
Nov 08, 2002 | 9.790 | 10.02 | 9.765 | 9.937 | 28,358,134 | +0.15(+1.50%) |
Nov 07, 2002 | 10.01 | 10.04 | 9.713 | 9.790 | 22,746,920 | -0.23(-2.28%) |
Nov 06, 2002 | 10.19 | 10.21 | 9.898 | 10.02 | 27,590,120 | -0.18(-1.76%) |
Nov 05, 2002 | 10.03 | 10.27 | 10.03 | 10.20 | 26,207,850 | +0.12(+1.22%) |
Nov 04, 2002 | 10.17 | 10.47 | 9.968 | 10.08 | 38,429,512 | +0.16(+1.63%) |
Nov 01, 2002 | 9.557 | 10.02 | 9.392 | 9.914 | 27,145,972 | +0.21(+2.20%) |
Oct 31, 2002 | 9.891 | 10.02 | 9.518 | 9.700 | 34,699,604 | -0.12(-1.26%) |
Oct 30, 2002 | 9.428 | 9.839 | 9.402 | 9.824 | 27,121,058 | +0.42(+4.48%) |
Oct 29, 2002 | 9.659 | 9.698 | 9.266 | 9.402 | 30,230,094 | -0.26(-2.69%) |
Oct 28, 2002 | 9.505 | 9.790 | 9.467 | 9.662 | 42,298,000 | +0.27(+2.84%) |
Oct 25, 2002 | 9.312 | 9.395 | 9.048 | 9.395 | 39,567,324 | -0.08(-0.87%) |
Oct 24, 2002 | 9.544 | 9.608 | 9.346 | 9.477 | 38,573,148 | +0.04(+0.44%) |
Oct 23, 2002 | 9.274 | 9.436 | 9.056 | 9.436 | 44,596,980 | -0.26(-2.70%) |
Oct 22, 2002 | 9.120 | 9.839 | 9.084 | 9.698 | 51,745,000 | +0.53(+5.80%) |
Oct 21, 2002 | 8.966 | 9.210 | 8.896 | 9.166 | 32,850,608 | +0.18(+2.03%) |
Oct 18, 2002 | 9.030 | 9.086 | 8.863 | 8.984 | 31,766,512 | -0.20(-2.21%) |
Oct 17, 2002 | 9.120 | 9.202 | 9.017 | 9.187 | 23,340,156 | +0.26(+2.91%) |
Oct 16, 2002 | 9.020 | 9.117 | 8.801 | 8.927 | 27,359,676 | -0.09(-1.00%) |
Oct 15, 2002 | 9.081 | 9.120 | 8.830 | 9.017 | 40,795,836 | +0.10(+1.12%) |
Oct 14, 2002 | 9.040 | 9.248 | 8.837 | 8.917 | 31,572,270 | -0.12(-1.36%) |
Oct 11, 2002 | 8.519 | 9.146 | 8.519 | 9.040 | 54,122,224 | +0.58(+6.80%) |
Oct 10, 2002 | 8.221 | 8.478 | 8.028 | 8.465 | 41,228,696 | +0.21(+2.49%) |
Oct 09, 2002 | 8.221 | 8.452 | 8.131 | 8.259 | 32,505,332 | -0.06(-0.71%) |
Oct 08, 2002 | 8.478 | 8.516 | 8.221 | 8.318 | 48,380,608 | -0.01(-0.06%) |
Oct 07, 2002 | 8.478 | 8.557 | 8.277 | 8.323 | 47,610,260 | -0.31(-3.57%) |
Oct 04, 2002 | 8.465 | 8.645 | 8.169 | 8.632 | 59,014,860 | +0.18(+2.13%) |
Oct 03, 2002 | 7.964 | 8.457 | 7.925 | 8.452 | 75,273,560 | +0.66(+8.40%) |
Oct 02, 2002 | 7.643 | 7.964 | 7.553 | 7.797 | 54,500,196 | +0.20(+2.60%) |
Oct 01, 2002 | 7.070 | 7.617 | 7.065 | 7.599 | 49,439,792 | +0.55(+7.80%) |
Sep 30, 2002 | 7.000 | 7.129 | 6.872 | 7.049 | 47,130,688 | -0.17(-2.31%) |
Sep 27, 2002 | 7.476 | 7.481 | 7.111 | 7.216 | 42,943,004 | -0.40(-5.29%) |
Sep 26, 2002 | 7.560 | 7.668 | 7.471 | 7.620 | 24,796,386 | +0.08(+1.09%) |
Sep 25, 2002 | 7.450 | 7.643 | 7.383 | 7.537 | 25,330,452 | +0.15(+2.05%) |
Sep 24, 2002 | 7.476 | 7.553 | 7.322 | 7.386 | 30,689,424 | -0.25(-3.23%) |
Sep 23, 2002 | 7.463 | 7.679 | 7.275 | 7.632 | 24,440,210 | +0.01(+0.17%) |
Sep 20, 2002 | 7.560 | 7.694 | 7.486 | 7.620 | 38,758,828 | +0.06(+0.78%) |
Sep 19, 2002 | 7.643 | 7.722 | 7.504 | 7.560 | 20,735,992 | -0.19(-2.49%) |
Sep 18, 2002 | 7.846 | 7.894 | 7.673 | 7.753 | 17,244,312 | -0.09(-1.18%) |
Sep 17, 2002 | 8.092 | 8.144 | 7.835 | 7.846 | 19,442,864 | -0.12(-1.52%) |
Sep 16, 2002 | 7.771 | 7.989 | 7.668 | 7.966 | 21,236,972 | +0.17(+2.17%) |
Sep 13, 2002 | 7.861 | 8.090 | 7.789 | 7.797 | 22,009,268 | -0.18(-2.22%) |
Sep 12, 2002 | 8.349 | 8.401 | 7.861 | 7.974 | 35,402,220 | -0.19(-2.30%) |
Sep 11, 2002 | 8.067 | 8.298 | 7.966 | 8.162 | 21,067,644 | +0.32(+4.03%) |
Sep 10, 2002 | 7.707 | 7.861 | 7.656 | 7.846 | 21,143,160 | +0.18(+2.31%) |
Sep 09, 2002 | 7.514 | 7.699 | 7.373 | 7.668 | 26,674,574 | +0.01(+0.07%) |
Sep 06, 2002 | 7.707 | 7.763 | 7.501 | 7.663 | 18,602,836 | +0.11(+1.39%) |
Sep 05, 2002 | 7.578 | 7.771 | 7.373 | 7.558 | 28,464,402 | -0.15(-1.93%) |
Sep 04, 2002 | 7.542 | 7.753 | 7.542 | 7.707 | 29,643,866 | +0.16(+2.18%) |