Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.92 | 14.96 | 13.94 | 14.03 | 1,354,427 | -0.80(-5.39%) |
Nov 27, 2002 | 13.91 | 14.87 | 13.89 | 14.83 | 2,308,717 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.18 | 13.50 | 13.58 | 3,097,652 | -0.47(-3.32%) |
Nov 25, 2002 | 13.29 | 14.10 | 13.27 | 14.04 | 3,815,539 | +0.83(+6.28%) |
Nov 22, 2002 | 13.08 | 13.48 | 12.87 | 13.21 | 2,480,783 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.45 | 13.26 | 2,902,559 | +1.06(+8.72%) |
Nov 20, 2002 | 11.33 | 12.25 | 11.25 | 12.19 | 2,773,075 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.56 | 10.96 | 11.17 | 1,247,855 | -0.04(-0.39%) |
Nov 18, 2002 | 11.58 | 11.91 | 11.14 | 11.21 | 1,698,443 | -0.17(-1.45%) |
Nov 15, 2002 | 11.05 | 11.54 | 10.87 | 11.37 | 1,801,197 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.48 | 11.32 | 2,972,103 | +0.98(+9.48%) |
Nov 13, 2002 | 10.11 | 10.70 | 9.938 | 10.34 | 2,118,947 | -0.02(-0.20%) |
Nov 12, 2002 | 9.843 | 10.67 | 9.757 | 10.36 | 2,890,988 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.60 | 9.593 | 9.774 | 2,567,337 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.91 | 10.17 | 10.57 | 3,850,832 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.93 | 10.83 | 10.83 | 3,056,227 | -1.43(-11.70%) |
Nov 06, 2002 | 11.67 | 12.37 | 11.50 | 12.26 | 2,426,166 | +0.64(+5.51%) |
Nov 05, 2002 | 12.15 | 12.15 | 11.06 | 11.62 | 3,831,739 | -0.58(-4.75%) |
Nov 04, 2002 | 11.69 | 12.93 | 11.69 | 12.20 | 3,861,824 | +0.57(+4.90%) |
Nov 01, 2002 | 10.85 | 11.69 | 10.59 | 11.63 | 2,943,290 | +0.75(+6.91%) |
Oct 31, 2002 | 11.32 | 11.74 | 10.81 | 10.88 | 4,368,997 | -0.40(-3.52%) |
Oct 30, 2002 | 9.835 | 11.30 | 9.671 | 11.28 | 4,809,172 | +1.52(+15.59%) |
Oct 29, 2002 | 9.705 | 10.01 | 9.290 | 9.757 | 2,392,725 | -0.03(-0.27%) |
Oct 28, 2002 | 9.575 | 10.30 | 9.575 | 9.783 | 2,970,020 | +0.22(+2.35%) |
Oct 25, 2002 | 9.368 | 9.687 | 9.299 | 9.558 | 1,776,550 | +0.22(+2.31%) |
Oct 24, 2002 | 9.575 | 10.11 | 9.264 | 9.342 | 3,921,533 | -0.15(-1.55%) |
Oct 23, 2002 | 8.737 | 9.627 | 8.642 | 9.489 | 6,286,255 | +0.41(+4.57%) |
Oct 22, 2002 | 9.636 | 9.809 | 8.996 | 9.074 | 3,113,158 | -1.18(-11.54%) |
Oct 21, 2002 | 9.428 | 10.26 | 9.126 | 10.26 | 3,000,105 | +0.64(+6.65%) |
Oct 18, 2002 | 8.210 | 9.817 | 8.124 | 9.619 | 5,869,918 | +1.26(+15.10%) |
Oct 17, 2002 | 7.795 | 8.383 | 7.795 | 8.357 | 3,390,451 | +0.85(+11.26%) |
Oct 16, 2002 | 7.588 | 7.726 | 7.363 | 7.511 | 2,231,544 | -0.54(-6.75%) |
Oct 15, 2002 | 7.622 | 8.080 | 7.588 | 8.054 | 2,293,905 | +0.84(+11.62%) |
Oct 14, 2002 | 7.043 | 7.337 | 6.905 | 7.216 | 1,376,413 | -0.05(-0.71%) |
Oct 11, 2002 | 6.533 | 7.415 | 6.525 | 7.268 | 2,390,063 | +0.80(+12.28%) |
Oct 10, 2002 | 5.782 | 6.482 | 5.782 | 6.473 | 2,711,516 | +0.67(+11.46%) |
Oct 09, 2002 | 5.928 | 6.283 | 5.790 | 5.807 | 1,620,800 | -0.27(-4.41%) |
Oct 08, 2002 | 6.136 | 6.317 | 5.730 | 6.075 | 2,306,634 | +0.00(+0.00%) |
Oct 07, 2002 | 6.577 | 6.749 | 6.041 | 6.075 | 3,263,470 | -0.48(-7.38%) |
Oct 04, 2002 | 7.389 | 7.458 | 6.484 | 6.559 | 3,081,799 | -0.67(-9.21%) |
Oct 03, 2002 | 7.657 | 7.769 | 7.156 | 7.225 | 1,641,397 | -0.62(-7.93%) |
Oct 02, 2002 | 7.640 | 8.184 | 7.562 | 7.847 | 2,363,681 | +0.11(+1.45%) |
Oct 01, 2002 | 7.683 | 7.830 | 7.389 | 7.735 | 2,440,283 | +0.04(+0.56%) |
Sep 30, 2002 | 7.838 | 7.864 | 7.458 | 7.691 | 2,150,612 | -0.23(-2.91%) |
Sep 27, 2002 | 7.977 | 8.357 | 7.804 | 7.922 | 2,040,377 | -0.16(-1.96%) |
Sep 26, 2002 | 8.582 | 8.582 | 8.003 | 8.080 | 2,028,227 | -0.35(-4.10%) |
Sep 25, 2002 | 8.132 | 8.633 | 8.054 | 8.426 | 3,566,061 | +0.44(+5.52%) |
Sep 24, 2002 | 7.562 | 8.072 | 7.441 | 7.985 | 8,183,368 | +0.13(+1.65%) |
Sep 23, 2002 | 7.821 | 8.003 | 7.735 | 7.856 | 3,659,885 | -0.16(-2.05%) |
Sep 20, 2002 | 8.158 | 8.193 | 7.847 | 8.020 | 3,153,838 | +0.29(+3.69%) |
Sep 19, 2002 | 8.486 | 8.633 | 7.709 | 7.735 | 8,372,108 | -0.90(-10.41%) |
Sep 18, 2002 | 8.685 | 8.901 | 8.512 | 8.633 | 2,206,262 | -0.06(-0.70%) |
Sep 17, 2002 | 9.109 | 9.325 | 8.685 | 8.694 | 2,844,934 | -0.16(-1.85%) |
Sep 16, 2002 | 9.247 | 9.333 | 8.815 | 8.858 | 2,060,851 | -0.43(-4.65%) |
Sep 13, 2002 | 9.515 | 9.826 | 9.256 | 9.290 | 2,186,430 | -0.30(-3.15%) |
Sep 12, 2002 | 9.886 | 9.895 | 9.506 | 9.593 | 1,286,397 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.42 | 10.05 | 10.11 | 1,074,747 | +0.12(+1.21%) |
Sep 10, 2002 | 9.264 | 10.09 | 9.264 | 9.990 | 232,723,136 | +0.69(+7.44%) |
Sep 09, 2002 | 9.195 | 9.403 | 8.927 | 9.299 | 2,541,762 | -0.20(-2.09%) |
Sep 06, 2002 | 9.186 | 9.558 | 9.186 | 9.498 | 2,552,294 | +0.66(+7.43%) |
Sep 05, 2002 | 9.273 | 9.385 | 8.815 | 8.841 | 1,668,936 | -0.70(-7.34%) |
Sep 04, 2002 | 9.480 | 9.549 | 8.858 | 9.541 | 2,950,047 | +0.07(+0.73%) |