Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.92 | 14.97 | 13.95 | 14.04 | 1,353,713 | -0.80(-5.39%) |
Nov 27, 2002 | 13.92 | 14.88 | 13.90 | 14.84 | 2,307,500 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.19 | 13.51 | 13.58 | 3,096,019 | -0.47(-3.32%) |
Nov 25, 2002 | 13.30 | 14.10 | 13.27 | 14.05 | 3,813,528 | +0.83(+6.28%) |
Nov 22, 2002 | 13.09 | 13.49 | 12.87 | 13.22 | 2,479,475 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.46 | 13.26 | 2,901,029 | +1.06(+8.72%) |
Nov 20, 2002 | 11.34 | 12.26 | 11.26 | 12.20 | 2,771,614 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.57 | 10.96 | 11.17 | 1,247,197 | -0.04(-0.39%) |
Nov 18, 2002 | 11.59 | 11.91 | 11.15 | 11.21 | 1,697,548 | -0.17(-1.45%) |
Nov 15, 2002 | 11.06 | 11.54 | 10.88 | 11.38 | 1,800,248 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.49 | 11.33 | 2,970,536 | +0.98(+9.48%) |
Nov 13, 2002 | 10.12 | 10.70 | 9.944 | 10.35 | 2,117,830 | -0.02(-0.20%) |
Nov 12, 2002 | 9.848 | 10.67 | 9.762 | 10.37 | 2,889,464 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.61 | 9.598 | 9.779 | 2,565,983 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.92 | 10.18 | 10.57 | 3,848,802 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.94 | 10.83 | 10.83 | 3,054,615 | -1.44(-11.70%) |
Nov 06, 2002 | 11.67 | 12.38 | 11.51 | 12.27 | 2,424,887 | +0.64(+5.51%) |
Nov 05, 2002 | 12.16 | 12.16 | 11.07 | 11.63 | 3,829,719 | -0.58(-4.75%) |
Nov 04, 2002 | 11.70 | 12.94 | 11.70 | 12.21 | 3,859,789 | +0.57(+4.90%) |
Nov 01, 2002 | 10.86 | 11.70 | 10.59 | 11.64 | 2,941,739 | +0.75(+6.91%) |
Oct 31, 2002 | 11.33 | 11.74 | 10.82 | 10.89 | 4,366,694 | -0.40(-3.52%) |
Oct 30, 2002 | 9.840 | 11.31 | 9.676 | 11.28 | 4,806,636 | +1.52(+15.59%) |
Oct 29, 2002 | 9.710 | 10.01 | 9.295 | 9.762 | 2,391,464 | -0.03(-0.27%) |
Oct 28, 2002 | 9.580 | 10.31 | 9.580 | 9.788 | 2,968,454 | +0.22(+2.35%) |
Oct 25, 2002 | 9.373 | 9.692 | 9.304 | 9.563 | 1,775,614 | +0.22(+2.31%) |
Oct 24, 2002 | 9.580 | 10.12 | 9.269 | 9.347 | 3,919,465 | -0.15(-1.55%) |
Oct 23, 2002 | 8.742 | 9.632 | 8.647 | 9.494 | 6,282,942 | +0.42(+4.57%) |
Oct 22, 2002 | 9.641 | 9.814 | 9.001 | 9.079 | 3,111,517 | -1.18(-11.54%) |
Oct 21, 2002 | 9.433 | 10.26 | 9.131 | 10.26 | 2,998,524 | +0.64(+6.65%) |
Oct 18, 2002 | 8.214 | 9.823 | 8.128 | 9.624 | 5,866,824 | +1.26(+15.10%) |
Oct 17, 2002 | 7.799 | 8.387 | 7.799 | 8.361 | 3,388,664 | +0.85(+11.26%) |
Oct 16, 2002 | 7.592 | 7.730 | 7.367 | 7.515 | 2,230,368 | -0.54(-6.75%) |
Oct 15, 2002 | 7.626 | 8.085 | 7.592 | 8.059 | 2,292,696 | +0.84(+11.62%) |
Oct 14, 2002 | 7.047 | 7.341 | 6.909 | 7.220 | 1,375,687 | -0.05(-0.71%) |
Oct 11, 2002 | 6.537 | 7.419 | 6.528 | 7.272 | 2,388,804 | +0.80(+12.28%) |
Oct 10, 2002 | 5.785 | 6.485 | 5.785 | 6.476 | 2,710,086 | +0.67(+11.46%) |
Oct 09, 2002 | 5.932 | 6.286 | 5.793 | 5.811 | 1,619,945 | -0.27(-4.41%) |
Oct 08, 2002 | 6.139 | 6.321 | 5.733 | 6.079 | 2,305,418 | +0.00(+0.00%) |
Oct 07, 2002 | 6.580 | 6.753 | 6.044 | 6.079 | 3,261,749 | -0.48(-7.38%) |
Oct 04, 2002 | 7.393 | 7.462 | 6.488 | 6.563 | 3,080,175 | -0.67(-9.21%) |
Oct 03, 2002 | 7.661 | 7.773 | 7.159 | 7.229 | 1,640,531 | -0.62(-7.93%) |
Oct 02, 2002 | 7.644 | 8.188 | 7.566 | 7.851 | 2,362,435 | +0.11(+1.45%) |
Oct 01, 2002 | 7.687 | 7.834 | 7.393 | 7.739 | 2,438,997 | +0.04(+0.56%) |
Sep 30, 2002 | 7.842 | 7.868 | 7.462 | 7.695 | 2,149,478 | -0.23(-2.91%) |
Sep 27, 2002 | 7.981 | 8.361 | 7.808 | 7.926 | 2,039,301 | -0.16(-1.96%) |
Sep 26, 2002 | 8.586 | 8.586 | 8.007 | 8.085 | 2,027,158 | -0.35(-4.10%) |
Sep 25, 2002 | 8.136 | 8.638 | 8.059 | 8.430 | 3,564,181 | +0.44(+5.52%) |
Sep 24, 2002 | 7.566 | 8.076 | 7.445 | 7.989 | 8,179,054 | +0.13(+1.65%) |
Sep 23, 2002 | 7.825 | 8.007 | 7.739 | 7.860 | 3,657,955 | -0.16(-2.05%) |
Sep 20, 2002 | 8.162 | 8.197 | 7.851 | 8.024 | 3,152,175 | +0.29(+3.69%) |
Sep 19, 2002 | 8.491 | 8.638 | 7.713 | 7.739 | 8,367,695 | -0.90(-10.41%) |
Sep 18, 2002 | 8.690 | 8.906 | 8.517 | 8.638 | 2,205,099 | -0.06(-0.70%) |
Sep 17, 2002 | 9.114 | 9.330 | 8.690 | 8.698 | 2,843,434 | -0.16(-1.85%) |
Sep 16, 2002 | 9.252 | 9.338 | 8.820 | 8.863 | 2,059,765 | -0.43(-4.65%) |
Sep 13, 2002 | 9.520 | 9.831 | 9.260 | 9.295 | 2,185,277 | -0.30(-3.15%) |
Sep 12, 2002 | 9.892 | 9.900 | 9.511 | 9.598 | 1,285,718 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.43 | 10.06 | 10.12 | 1,074,181 | +0.12(+1.21%) |
Sep 10, 2002 | 9.269 | 10.09 | 9.269 | 9.995 | 232,600,464 | +0.69(+7.43%) |
Sep 09, 2002 | 9.200 | 9.407 | 8.932 | 9.304 | 2,540,422 | -0.20(-2.09%) |
Sep 06, 2002 | 9.191 | 9.563 | 9.191 | 9.503 | 2,550,948 | +0.66(+7.43%) |
Sep 05, 2002 | 9.278 | 9.390 | 8.820 | 8.845 | 1,668,057 | -0.70(-7.34%) |
Sep 04, 2002 | 9.485 | 9.554 | 8.863 | 9.546 | 2,948,491 | +0.07(+0.73%) |