Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.60 | 11.71 | 11.16 | 11.47 | 66,819 | -0.16(-1.42%) |
Nov 27, 2002 | 11.38 | 11.71 | 11.28 | 11.63 | 186,591 | +0.24(+2.09%) |
Nov 26, 2002 | 11.80 | 12.18 | 11.36 | 11.39 | 121,191 | -0.51(-4.30%) |
Nov 25, 2002 | 11.61 | 12.08 | 11.58 | 11.91 | 158,095 | -0.03(-0.24%) |
Nov 22, 2002 | 11.79 | 11.94 | 11.46 | 11.93 | 142,373 | +0.02(+0.15%) |
Nov 21, 2002 | 11.43 | 12.12 | 11.43 | 11.92 | 340,537 | +0.43(+3.75%) |
Nov 20, 2002 | 11.38 | 12.00 | 11.31 | 11.49 | 394,692 | +0.08(+0.72%) |
Nov 19, 2002 | 11.68 | 11.84 | 11.16 | 11.40 | 507,695 | -0.50(-4.23%) |
Nov 18, 2002 | 12.76 | 12.76 | 11.72 | 11.91 | 650,941 | -0.61(-4.90%) |
Nov 15, 2002 | 10.99 | 12.92 | 10.62 | 12.52 | 1,059,609 | +1.46(+13.16%) |
Nov 14, 2002 | 9.415 | 11.17 | 9.370 | 11.06 | 992,680 | +2.22(+25.04%) |
Nov 13, 2002 | 8.802 | 9.434 | 8.710 | 8.849 | 596,896 | -0.02(-0.20%) |
Nov 12, 2002 | 8.884 | 9.132 | 8.518 | 8.866 | 501,035 | +0.30(+3.53%) |
Nov 11, 2002 | 8.426 | 8.610 | 8.115 | 8.564 | 396,766 | +0.16(+1.96%) |
Nov 08, 2002 | 8.600 | 8.729 | 8.399 | 8.399 | 160,497 | -0.15(-1.71%) |
Nov 07, 2002 | 8.829 | 8.838 | 8.335 | 8.545 | 183,752 | +0.04(+0.43%) |
Nov 06, 2002 | 8.381 | 8.564 | 8.197 | 8.509 | 118,898 | +0.30(+3.68%) |
Nov 05, 2002 | 8.216 | 8.307 | 8.051 | 8.207 | 160,497 | +0.05(+0.67%) |
Nov 04, 2002 | 8.207 | 8.316 | 8.014 | 8.152 | 310,840 | +0.00(+0.00%) |
Nov 01, 2002 | 8.106 | 8.179 | 7.895 | 8.152 | 265,530 | +0.09(+1.14%) |
Oct 31, 2002 | 7.813 | 8.197 | 7.813 | 8.060 | 184,801 | +0.27(+3.53%) |
Oct 30, 2002 | 8.197 | 8.243 | 7.419 | 7.785 | 273,531 | -0.41(-5.03%) |
Oct 29, 2002 | 8.326 | 8.326 | 7.858 | 8.197 | 407,793 | -0.05(-0.56%) |
Oct 28, 2002 | 8.454 | 8.692 | 8.197 | 8.243 | 344,031 | +0.00(+0.02%) |
Oct 25, 2002 | 7.968 | 8.152 | 7.959 | 8.241 | 122,720 | +0.25(+3.19%) |
Oct 24, 2002 | 8.234 | 8.500 | 7.923 | 7.987 | 293,808 | -0.20(-2.47%) |
Oct 23, 2002 | 7.923 | 8.197 | 7.913 | 8.189 | 321,431 | +0.17(+2.07%) |
Oct 22, 2002 | 7.968 | 8.152 | 7.739 | 8.023 | 313,570 | +0.04(+0.46%) |
Oct 21, 2002 | 7.776 | 8.014 | 7.364 | 7.987 | 451,357 | +0.15(+1.87%) |
Oct 18, 2002 | 7.556 | 7.593 | 7.245 | 7.840 | 268,150 | +0.25(+3.26%) |
Oct 17, 2002 | 7.565 | 8.097 | 7.556 | 7.593 | 525,349 | +0.27(+3.62%) |
Oct 16, 2002 | 8.426 | 8.426 | 7.263 | 7.327 | 428,401 | -0.96(-11.60%) |
Oct 15, 2002 | 7.556 | 8.637 | 7.547 | 8.289 | 839,935 | +1.01(+13.84%) |
Oct 14, 2002 | 7.144 | 7.556 | 7.144 | 7.281 | 320,467 | -0.03(-0.38%) |
Oct 11, 2002 | 6.998 | 7.602 | 6.998 | 7.309 | 492,628 | +0.31(+4.45%) |
Oct 10, 2002 | 6.961 | 7.346 | 6.320 | 6.998 | 638,017 | +0.04(+0.53%) |
Oct 09, 2002 | 7.135 | 7.236 | 6.851 | 6.961 | 374,056 | -0.27(-3.80%) |
Oct 08, 2002 | 7.373 | 7.483 | 6.888 | 7.236 | 640,023 | +0.00(+0.00%) |
Oct 07, 2002 | 7.465 | 7.474 | 6.878 | 7.236 | 390,761 | -0.27(-3.66%) |
Oct 04, 2002 | 7.968 | 8.252 | 7.263 | 7.510 | 836,878 | -0.38(-4.76%) |
Oct 03, 2002 | 7.840 | 8.142 | 7.694 | 7.886 | 673,869 | -0.28(-3.48%) |
Oct 02, 2002 | 8.848 | 8.884 | 7.886 | 8.170 | 1,150,994 | -0.71(-8.04%) |
Oct 01, 2002 | 9.067 | 9.113 | 8.756 | 8.884 | 1,056,045 | -0.37(-3.96%) |
Sep 30, 2002 | 9.828 | 9.837 | 9.159 | 9.251 | 1,659,890 | -0.96(-9.42%) |
Sep 27, 2002 | 9.489 | 12.00 | 9.489 | 10.21 | 6,870,371 | -4.74(-31.72%) |
Sep 25, 2002 | 14.65 | 15.19 | 14.55 | 14.96 | 270,628 | +0.34(+2.32%) |
Sep 24, 2002 | 14.65 | 15.06 | 14.42 | 14.62 | 435,232 | -0.49(-3.27%) |
Sep 23, 2002 | 15.88 | 16.00 | 14.73 | 15.11 | 411,176 | -0.91(-5.66%) |
Sep 20, 2002 | 16.65 | 17.22 | 15.95 | 16.02 | 171,301 | -0.33(-2.02%) |
Sep 19, 2002 | 16.39 | 16.57 | 16.22 | 16.35 | 406,108 | -0.16(-1.00%) |
Sep 18, 2002 | 16.91 | 16.91 | 16.40 | 16.51 | 244,348 | -0.37(-2.17%) |
Sep 17, 2002 | 17.44 | 17.61 | 16.53 | 16.88 | 193,360 | -0.42(-2.44%) |
Sep 16, 2002 | 17.22 | 17.45 | 17.22 | 17.30 | 68,566 | +0.02(+0.11%) |
Sep 13, 2002 | 17.15 | 17.59 | 16.90 | 17.28 | 215,757 | +0.06(+0.37%) |
Sep 12, 2002 | 17.78 | 17.78 | 17.22 | 17.22 | 119,117 | -0.60(-3.39%) |
Sep 11, 2002 | 18.04 | 18.55 | 17.82 | 17.82 | 142,263 | -0.22(-1.22%) |
Sep 10, 2002 | 18.35 | 18.45 | 17.77 | 18.04 | 154,164 | +0.22(+1.23%) |
Sep 09, 2002 | 17.49 | 18.24 | 17.45 | 17.82 | 190,516 | +0.10(+0.57%) |
Sep 06, 2002 | 17.06 | 17.86 | 17.06 | 17.72 | 212,127 | +0.84(+4.99%) |
Sep 05, 2002 | 17.28 | 17.40 | 16.80 | 16.88 | 182,224 | -0.51(-2.95%) |
Sep 04, 2002 | 16.90 | 17.40 | 15.89 | 17.39 | 208,100 | +0.36(+2.10%) |