Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.84 | 12.01 | 11.67 | 11.88 | 886,959 | +0.05(+0.45%) |
Nov 27, 2002 | 11.44 | 12.23 | 11.43 | 11.83 | 2,261,876 | +0.48(+4.19%) |
Nov 26, 2002 | 11.44 | 11.97 | 11.13 | 11.35 | 2,738,360 | -0.09(-0.77%) |
Nov 25, 2002 | 10.69 | 11.48 | 10.69 | 11.44 | 2,883,100 | +0.79(+7.44%) |
Nov 22, 2002 | 10.67 | 10.96 | 10.43 | 10.65 | 2,048,856 | -0.01(-0.08%) |
Nov 21, 2002 | 9.550 | 10.86 | 9.462 | 10.66 | 4,234,500 | +1.43(+15.44%) |
Nov 20, 2002 | 9.858 | 9.902 | 9.022 | 9.233 | 3,734,726 | -0.60(-6.09%) |
Nov 19, 2002 | 9.858 | 10.03 | 9.691 | 9.832 | 1,943,880 | +0.12(+1.27%) |
Nov 18, 2002 | 9.858 | 9.885 | 9.594 | 9.709 | 2,098,390 | +0.12(+1.29%) |
Nov 15, 2002 | 9.726 | 9.814 | 9.418 | 9.585 | 1,625,883 | -0.27(-2.77%) |
Nov 14, 2002 | 9.902 | 10.07 | 9.603 | 9.858 | 2,309,820 | +0.11(+1.08%) |
Nov 13, 2002 | 9.594 | 10.25 | 9.022 | 9.753 | 3,340,383 | +0.16(+1.65%) |
Nov 12, 2002 | 9.946 | 9.946 | 9.330 | 9.594 | 3,772,899 | -0.26(-2.59%) |
Nov 11, 2002 | 10.79 | 10.87 | 9.770 | 9.849 | 2,754,606 | -0.46(-4.44%) |
Nov 08, 2002 | 10.31 | 10.47 | 9.858 | 10.31 | 2,596,914 | -0.29(-2.74%) |
Nov 07, 2002 | 10.83 | 10.98 | 10.43 | 10.60 | 2,360,490 | -0.57(-5.12%) |
Nov 06, 2002 | 10.32 | 11.27 | 9.990 | 11.17 | 4,278,694 | +1.27(+12.80%) |
Nov 05, 2002 | 9.858 | 9.990 | 9.585 | 9.902 | 1,590,096 | +0.03(+0.27%) |
Nov 04, 2002 | 10.30 | 10.47 | 9.770 | 9.876 | 2,087,143 | +0.41(+4.37%) |
Nov 01, 2002 | 8.714 | 9.585 | 8.582 | 9.462 | 1,834,132 | +0.59(+6.65%) |
Oct 31, 2002 | 8.890 | 9.242 | 8.872 | 8.872 | 1,537,039 | +0.07(+0.80%) |
Oct 30, 2002 | 8.908 | 9.110 | 8.582 | 8.802 | 1,644,629 | -0.10(-1.09%) |
Oct 29, 2002 | 9.198 | 9.251 | 8.503 | 8.899 | 2,119,976 | -0.21(-2.32%) |
Oct 28, 2002 | 9.814 | 10.06 | 8.960 | 9.110 | 2,104,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.180 | 9.612 | 8.934 | 9.506 | 2,194,732 | +0.24(+2.56%) |
Oct 24, 2002 | 9.321 | 10.02 | 9.101 | 9.268 | 2,662,808 | +0.04(+0.38%) |
Oct 23, 2002 | 9.295 | 9.744 | 8.872 | 9.233 | 2,260,286 | -0.05(-0.57%) |
Oct 22, 2002 | 8.679 | 9.946 | 8.362 | 9.286 | 4,328,001 | +0.62(+7.11%) |
Oct 21, 2002 | 7.763 | 8.714 | 7.570 | 8.670 | 2,710,298 | +0.92(+11.80%) |
Oct 18, 2002 | 7.851 | 8.045 | 7.490 | 7.755 | 2,247,107 | -0.10(-1.23%) |
Oct 17, 2002 | 8.098 | 8.318 | 7.737 | 7.851 | 3,152,698 | +0.37(+4.94%) |
Oct 16, 2002 | 7.737 | 7.746 | 7.121 | 7.482 | 3,125,091 | -0.52(-6.49%) |
Oct 15, 2002 | 7.341 | 8.142 | 7.121 | 8.001 | 5,549,658 | +1.40(+21.20%) |
Oct 14, 2002 | 6.381 | 6.830 | 6.346 | 6.601 | 2,100,662 | -0.11(-1.57%) |
Oct 11, 2002 | 5.994 | 7.130 | 5.994 | 6.707 | 4,922,186 | +0.75(+12.56%) |
Oct 10, 2002 | 5.792 | 6.021 | 5.369 | 5.959 | 3,673,376 | +0.24(+4.15%) |
Oct 09, 2002 | 6.161 | 6.161 | 5.695 | 5.721 | 3,149,063 | -0.78(-12.04%) |
Oct 08, 2002 | 6.698 | 6.786 | 6.293 | 6.505 | 2,801,300 | +0.05(+0.82%) |
Oct 07, 2002 | 6.910 | 6.998 | 6.293 | 6.452 | 3,131,907 | -0.46(-6.62%) |
Oct 04, 2002 | 7.887 | 7.922 | 6.857 | 6.910 | 2,169,965 | -0.75(-9.77%) |
Oct 03, 2002 | 7.834 | 7.869 | 7.543 | 7.658 | 2,996,256 | -0.38(-4.71%) |
Oct 02, 2002 | 8.582 | 8.600 | 7.746 | 8.036 | 2,855,492 | -0.63(-7.31%) |
Oct 01, 2002 | 8.203 | 8.670 | 7.702 | 8.670 | 3,467,173 | +0.49(+6.03%) |
Sep 30, 2002 | 7.878 | 8.247 | 7.482 | 8.177 | 4,855,269 | +0.53(+6.90%) |
Sep 27, 2002 | 9.251 | 9.260 | 7.306 | 7.649 | 8,870,728 | -1.64(-17.63%) |
Sep 25, 2002 | 9.154 | 9.330 | 8.591 | 9.286 | 4,646,339 | +0.43(+4.87%) |
Sep 24, 2002 | 9.946 | 9.946 | 8.714 | 8.855 | 5,929,231 | -1.09(-10.97%) |
Sep 23, 2002 | 10.69 | 10.69 | 9.902 | 9.946 | 2,482,735 | -0.87(-8.06%) |
Sep 20, 2002 | 10.96 | 11.12 | 10.75 | 10.82 | 1,974,214 | -0.03(-0.24%) |
Sep 19, 2002 | 11.24 | 11.49 | 10.83 | 10.84 | 3,498,756 | -0.40(-3.52%) |
Sep 18, 2002 | 11.75 | 11.75 | 11.09 | 11.24 | 5,092,602 | -1.29(-10.32%) |
Sep 17, 2002 | 13.15 | 13.28 | 12.31 | 12.53 | 2,709,275 | -0.16(-1.25%) |
Sep 16, 2002 | 13.18 | 13.25 | 12.45 | 12.69 | 1,999,549 | -0.48(-3.67%) |
Sep 13, 2002 | 14.00 | 14.00 | 12.76 | 13.18 | 2,769,489 | -0.87(-6.20%) |
Sep 12, 2002 | 14.36 | 14.48 | 13.95 | 14.05 | 1,096,116 | -0.92(-6.12%) |
Sep 11, 2002 | 15.03 | 15.35 | 14.90 | 14.96 | 517,042 | +0.12(+0.83%) |
Sep 10, 2002 | 14.87 | 15.47 | 14.58 | 14.84 | 1,407,410 | -0.11(-0.77%) |
Sep 09, 2002 | 14.83 | 15.14 | 14.23 | 14.95 | 1,113,158 | +0.15(+1.01%) |
Sep 06, 2002 | 14.52 | 14.96 | 14.45 | 14.80 | 1,128,950 | +0.36(+2.50%) |
Sep 05, 2002 | 15.23 | 15.23 | 14.26 | 14.44 | 1,751,650 | -0.99(-6.39%) |
Sep 04, 2002 | 15.01 | 15.45 | 14.71 | 15.43 | 955,125 | +0.42(+2.82%) |