Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.86 | 12.04 | 11.69 | 11.91 | 885,272 | +0.05(+0.45%) |
Nov 27, 2002 | 11.46 | 12.26 | 11.45 | 11.85 | 2,257,576 | +0.48(+4.19%) |
Nov 26, 2002 | 11.46 | 11.99 | 11.16 | 11.38 | 2,733,154 | -0.09(-0.77%) |
Nov 25, 2002 | 10.71 | 11.50 | 10.71 | 11.46 | 2,877,619 | +0.79(+7.44%) |
Nov 22, 2002 | 10.69 | 10.98 | 10.45 | 10.67 | 2,044,961 | -0.01(-0.08%) |
Nov 21, 2002 | 9.568 | 10.88 | 9.480 | 10.68 | 4,226,449 | +1.43(+15.44%) |
Nov 20, 2002 | 9.877 | 9.921 | 9.039 | 9.251 | 3,727,626 | -0.60(-6.09%) |
Nov 19, 2002 | 9.877 | 10.05 | 9.709 | 9.851 | 1,940,184 | +0.12(+1.27%) |
Nov 18, 2002 | 9.877 | 9.903 | 9.612 | 9.727 | 2,094,401 | +0.12(+1.29%) |
Nov 15, 2002 | 9.745 | 9.833 | 9.436 | 9.604 | 1,622,792 | -0.27(-2.77%) |
Nov 14, 2002 | 9.921 | 10.09 | 9.621 | 9.877 | 2,305,429 | +0.11(+1.08%) |
Nov 13, 2002 | 9.612 | 10.27 | 9.039 | 9.771 | 3,334,033 | +0.16(+1.65%) |
Nov 12, 2002 | 9.965 | 9.965 | 9.348 | 9.612 | 3,765,726 | -0.26(-2.59%) |
Nov 11, 2002 | 10.81 | 10.89 | 9.789 | 9.868 | 2,749,369 | -0.46(-4.44%) |
Nov 08, 2002 | 10.33 | 10.49 | 9.877 | 10.33 | 2,591,977 | -0.29(-2.74%) |
Nov 07, 2002 | 10.85 | 11.01 | 10.45 | 10.62 | 2,356,003 | -0.57(-5.12%) |
Nov 06, 2002 | 10.34 | 11.29 | 10.01 | 11.19 | 4,270,560 | +1.27(+12.80%) |
Nov 05, 2002 | 9.877 | 10.01 | 9.604 | 9.921 | 1,587,073 | +0.03(+0.27%) |
Nov 04, 2002 | 10.32 | 10.49 | 9.789 | 9.895 | 2,083,175 | +0.41(+4.37%) |
Nov 01, 2002 | 8.731 | 9.604 | 8.598 | 9.480 | 1,830,645 | +0.59(+6.65%) |
Oct 31, 2002 | 8.907 | 9.260 | 8.889 | 8.889 | 1,534,117 | +0.07(+0.80%) |
Oct 30, 2002 | 8.925 | 9.127 | 8.598 | 8.819 | 1,641,502 | -0.10(-1.09%) |
Oct 29, 2002 | 9.216 | 9.269 | 8.519 | 8.916 | 2,115,946 | -0.21(-2.32%) |
Oct 28, 2002 | 9.833 | 10.08 | 8.977 | 9.127 | 2,100,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.198 | 9.630 | 8.951 | 9.524 | 2,190,560 | +0.24(+2.56%) |
Oct 24, 2002 | 9.339 | 10.04 | 9.119 | 9.286 | 2,657,746 | +0.04(+0.38%) |
Oct 23, 2002 | 9.313 | 9.762 | 8.889 | 9.251 | 2,255,988 | -0.05(-0.57%) |
Oct 22, 2002 | 8.695 | 9.965 | 8.378 | 9.304 | 4,319,773 | +0.62(+7.11%) |
Oct 21, 2002 | 7.778 | 8.731 | 7.584 | 8.686 | 2,705,145 | +0.92(+11.80%) |
Oct 18, 2002 | 7.866 | 8.060 | 7.505 | 7.769 | 2,242,835 | -0.10(-1.23%) |
Oct 17, 2002 | 8.113 | 8.334 | 7.752 | 7.866 | 3,146,704 | +0.37(+4.94%) |
Oct 16, 2002 | 7.752 | 7.761 | 7.134 | 7.496 | 3,119,149 | -0.52(-6.49%) |
Oct 15, 2002 | 7.355 | 8.157 | 7.134 | 8.016 | 5,539,107 | +1.40(+21.20%) |
Oct 14, 2002 | 6.394 | 6.843 | 6.358 | 6.614 | 2,096,669 | -0.11(-1.57%) |
Oct 11, 2002 | 6.006 | 7.143 | 6.006 | 6.720 | 4,912,828 | +0.75(+12.56%) |
Oct 10, 2002 | 5.803 | 6.032 | 5.379 | 5.970 | 3,666,393 | +0.24(+4.15%) |
Oct 09, 2002 | 6.173 | 6.173 | 5.706 | 5.732 | 3,143,076 | -0.78(-12.04%) |
Oct 08, 2002 | 6.711 | 6.799 | 6.305 | 6.517 | 2,795,974 | +0.05(+0.82%) |
Oct 07, 2002 | 6.923 | 7.011 | 6.305 | 6.464 | 3,125,953 | -0.46(-6.62%) |
Oct 04, 2002 | 7.902 | 7.937 | 6.870 | 6.923 | 2,165,840 | -0.75(-9.77%) |
Oct 03, 2002 | 7.849 | 7.884 | 7.558 | 7.672 | 2,990,560 | -0.38(-4.71%) |
Oct 02, 2002 | 8.598 | 8.616 | 7.761 | 8.052 | 2,850,064 | -0.63(-7.31%) |
Oct 01, 2002 | 8.219 | 8.686 | 7.716 | 8.686 | 3,460,581 | +0.49(+6.03%) |
Sep 30, 2002 | 7.893 | 8.263 | 7.496 | 8.193 | 4,846,038 | +0.53(+6.90%) |
Sep 27, 2002 | 9.269 | 9.277 | 7.320 | 7.663 | 8,853,863 | -1.64(-17.63%) |
Sep 25, 2002 | 9.171 | 9.348 | 8.607 | 9.304 | 4,637,505 | +0.43(+4.87%) |
Sep 24, 2002 | 9.965 | 9.965 | 8.731 | 8.872 | 5,917,959 | -1.09(-10.97%) |
Sep 23, 2002 | 10.71 | 10.71 | 9.921 | 9.965 | 2,478,015 | -0.87(-8.05%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.77 | 10.84 | 1,970,460 | -0.03(-0.24%) |
Sep 19, 2002 | 11.26 | 11.51 | 10.85 | 10.86 | 3,492,105 | -0.40(-3.52%) |
Sep 18, 2002 | 11.77 | 11.77 | 11.11 | 11.26 | 5,082,920 | -1.30(-10.32%) |
Sep 17, 2002 | 13.18 | 13.31 | 12.34 | 12.56 | 2,704,125 | -0.16(-1.25%) |
Sep 16, 2002 | 13.20 | 13.27 | 12.48 | 12.72 | 1,995,747 | -0.49(-3.67%) |
Sep 13, 2002 | 14.02 | 14.02 | 12.79 | 13.20 | 2,764,224 | -0.87(-6.20%) |
Sep 12, 2002 | 14.39 | 14.51 | 13.98 | 14.07 | 1,094,032 | -0.92(-6.12%) |
Sep 11, 2002 | 15.06 | 15.38 | 14.93 | 14.99 | 516,059 | +0.12(+0.83%) |
Sep 10, 2002 | 14.89 | 15.50 | 14.61 | 14.87 | 1,404,734 | -0.11(-0.77%) |
Sep 09, 2002 | 14.86 | 15.17 | 14.26 | 14.98 | 1,111,041 | +0.15(+1.01%) |
Sep 06, 2002 | 14.55 | 14.99 | 14.48 | 14.83 | 1,126,803 | +0.36(+2.50%) |
Sep 05, 2002 | 15.26 | 15.26 | 14.29 | 14.47 | 1,748,320 | -0.99(-6.39%) |
Sep 04, 2002 | 15.04 | 15.48 | 14.74 | 15.46 | 953,309 | +0.42(+2.82%) |