Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.675 | 7.390 | 6.570 | 7.390 | 33,351,298 | +2.91(+64.94%) |
Nov 25, 2002 | 4.256 | 4.597 | 4.256 | 4.481 | 9,091,955 | +0.35(+8.58%) |
Nov 22, 2002 | 4.063 | 4.192 | 3.929 | 4.127 | 5,423,902 | -0.10(-2.34%) |
Nov 21, 2002 | 3.628 | 4.278 | 3.628 | 4.225 | 7,908,295 | +0.68(+19.28%) |
Nov 20, 2002 | 3.463 | 3.550 | 3.444 | 3.542 | 2,140,408 | +0.02(+0.44%) |
Nov 19, 2002 | 3.531 | 3.587 | 3.465 | 3.527 | 3,396,173 | +0.01(+0.17%) |
Nov 18, 2002 | 3.533 | 3.560 | 3.463 | 3.521 | 2,902,551 | -0.01(-0.33%) |
Nov 15, 2002 | 3.560 | 3.624 | 3.448 | 3.533 | 2,441,234 | -0.08(-2.30%) |
Nov 14, 2002 | 3.405 | 3.628 | 3.397 | 3.616 | 5,608,945 | +0.24(+7.11%) |
Nov 13, 2002 | 3.250 | 3.434 | 3.233 | 3.376 | 2,359,825 | +0.11(+3.44%) |
Nov 12, 2002 | 3.299 | 3.302 | 3.237 | 3.264 | 2,140,925 | +0.03(+0.84%) |
Nov 11, 2002 | 3.272 | 3.297 | 3.231 | 3.237 | 1,709,070 | -0.03(-1.06%) |
Nov 08, 2002 | 3.436 | 3.436 | 3.252 | 3.272 | 2,228,795 | -0.16(-4.79%) |
Nov 07, 2002 | 3.421 | 3.560 | 3.376 | 3.436 | 3,104,393 | -0.05(-1.50%) |
Nov 06, 2002 | 3.270 | 3.511 | 3.260 | 3.488 | 3,869,120 | +0.34(+10.75%) |
Nov 05, 2002 | 3.028 | 3.150 | 2.987 | 3.150 | 1,721,992 | +0.09(+3.04%) |
Nov 04, 2002 | 3.146 | 3.202 | 3.026 | 3.057 | 2,456,740 | -0.02(-0.63%) |
Nov 01, 2002 | 2.964 | 3.115 | 2.960 | 3.076 | 3,075,448 | +0.11(+3.79%) |
Oct 31, 2002 | 2.856 | 2.976 | 2.856 | 2.964 | 3,566,227 | +0.10(+3.44%) |
Oct 30, 2002 | 2.809 | 2.883 | 2.778 | 2.865 | 1,722,251 | +0.01(+0.41%) |
Oct 29, 2002 | 2.873 | 2.892 | 2.751 | 2.854 | 1,367,928 | -0.05(-1.73%) |
Oct 28, 2002 | 2.805 | 2.906 | 2.741 | 2.904 | 2,409,187 | +0.11(+4.02%) |
Oct 25, 2002 | 2.776 | 2.809 | 2.709 | 2.792 | 2,301,159 | -0.01(-0.48%) |
Oct 24, 2002 | 2.950 | 2.950 | 2.776 | 2.805 | 4,797,182 | -0.10(-3.33%) |
Oct 23, 2002 | 2.834 | 3.018 | 2.834 | 2.902 | 4,387,036 | +0.02(+0.67%) |
Oct 22, 2002 | 2.972 | 2.972 | 2.776 | 2.883 | 1,696,148 | -0.09(-2.99%) |
Oct 21, 2002 | 2.838 | 3.010 | 2.782 | 2.972 | 1,351,129 | +0.13(+4.42%) |
Oct 18, 2002 | 2.844 | 2.871 | 2.786 | 2.846 | 2,367,836 | -0.02(-0.54%) |
Oct 17, 2002 | 2.813 | 2.863 | 2.798 | 2.861 | 3,133,339 | +0.10(+3.79%) |
Oct 16, 2002 | 2.807 | 2.809 | 2.728 | 2.757 | 1,748,353 | -0.06(-2.06%) |
Oct 15, 2002 | 2.798 | 2.861 | 2.788 | 2.815 | 3,624,635 | +0.12(+4.45%) |
Oct 14, 2002 | 2.701 | 2.767 | 2.687 | 2.695 | 1,371,546 | -0.01(-0.43%) |
Oct 11, 2002 | 2.631 | 2.738 | 2.616 | 2.707 | 2,718,541 | +0.16(+6.39%) |
Oct 10, 2002 | 2.567 | 2.579 | 2.457 | 2.544 | 4,280,558 | -0.03(-0.98%) |
Oct 09, 2002 | 2.631 | 2.683 | 2.538 | 2.569 | 2,169,870 | -0.15(-5.68%) |
Oct 08, 2002 | 2.798 | 2.863 | 2.592 | 2.724 | 1,188,828 | -0.05(-1.95%) |
Oct 07, 2002 | 2.979 | 2.981 | 2.745 | 2.778 | 3,373,947 | -0.20(-6.75%) |
Oct 04, 2002 | 3.163 | 3.192 | 2.979 | 2.979 | 2,663,234 | -0.16(-5.23%) |
Oct 03, 2002 | 3.328 | 3.347 | 3.105 | 3.144 | 4,830,004 | -0.21(-6.39%) |
Oct 02, 2002 | 3.440 | 3.535 | 3.355 | 3.359 | 3,403,668 | -0.12(-3.45%) |
Oct 01, 2002 | 3.273 | 3.479 | 3.244 | 3.479 | 2,333,722 | +0.21(+6.45%) |
Sep 30, 2002 | 3.289 | 3.289 | 3.194 | 3.268 | 2,844,143 | -0.09(-2.71%) |
Sep 27, 2002 | 3.434 | 3.436 | 3.343 | 3.359 | 1,072,013 | -0.08(-2.20%) |
Sep 26, 2002 | 3.372 | 3.442 | 3.289 | 3.434 | 1,919,699 | +0.07(+2.19%) |
Sep 25, 2002 | 3.579 | 3.622 | 3.241 | 3.361 | 3,540,642 | -0.10(-3.02%) |
Sep 24, 2002 | 3.037 | 3.773 | 2.941 | 3.465 | 14,346,578 | +0.41(+13.43%) |
Sep 23, 2002 | 2.950 | 3.082 | 2.912 | 3.055 | 1,815,289 | +0.09(+2.87%) |
Sep 20, 2002 | 3.018 | 3.057 | 2.923 | 2.970 | 2,080,450 | -0.04(-1.35%) |
Sep 19, 2002 | 3.078 | 3.144 | 3.010 | 3.010 | 77,532 | -0.11(-3.41%) |
Sep 18, 2002 | 3.095 | 3.146 | 3.018 | 3.117 | 5,246,353 | -0.04(-1.17%) |
Sep 17, 2002 | 3.221 | 3.250 | 3.113 | 3.154 | 1,303,059 | -0.04(-1.15%) |
Sep 16, 2002 | 3.299 | 3.308 | 3.167 | 3.190 | 1,807,278 | -0.13(-3.79%) |
Sep 13, 2002 | 3.124 | 3.316 | 3.124 | 3.316 | 2,576,657 | +0.15(+4.64%) |
Sep 12, 2002 | 3.239 | 3.310 | 3.169 | 3.169 | 801,167 | -0.08(-2.44%) |
Sep 11, 2002 | 3.241 | 3.328 | 3.183 | 3.248 | 2,756,790 | +0.12(+3.90%) |
Sep 10, 2002 | 3.041 | 3.188 | 3.008 | 3.126 | 3,203,893 | +0.11(+3.72%) |
Sep 09, 2002 | 3.034 | 3.061 | 2.950 | 3.014 | 1,941,667 | -0.03(-1.08%) |
Sep 06, 2002 | 2.960 | 3.047 | 2.952 | 3.047 | 2,912,888 | +0.14(+4.65%) |
Sep 05, 2002 | 2.939 | 2.958 | 2.861 | 2.912 | 2,545,644 | -0.03(-0.92%) |
Sep 04, 2002 | 2.879 | 2.968 | 2.861 | 2.939 | 2,312,271 | +0.06(+2.22%) |