Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.764 | 9.774 | 9.420 | 9.509 | 110,772 | -0.16(-1.62%) |
Nov 27, 2002 | 9.391 | 9.999 | 9.391 | 9.666 | 431,168 | +0.49(+5.35%) |
Nov 26, 2002 | 9.656 | 9.744 | 9.136 | 9.175 | 358,305 | -0.31(-3.31%) |
Nov 25, 2002 | 10.01 | 10.40 | 9.371 | 9.489 | 515,547 | -0.43(-4.35%) |
Nov 22, 2002 | 9.381 | 10.07 | 9.381 | 9.921 | 730,877 | +0.34(+3.59%) |
Nov 21, 2002 | 8.783 | 9.862 | 8.783 | 9.577 | 701,324 | +0.79(+9.05%) |
Nov 20, 2002 | 8.881 | 9.047 | 8.783 | 8.783 | 274,130 | -0.15(-1.65%) |
Nov 19, 2002 | 8.881 | 9.126 | 8.792 | 8.930 | 352,904 | -0.05(-0.55%) |
Nov 18, 2002 | 8.724 | 9.067 | 8.724 | 8.979 | 528,693 | +0.25(+2.81%) |
Nov 15, 2002 | 8.665 | 8.733 | 8.341 | 8.733 | 709,782 | -0.03(-0.34%) |
Nov 14, 2002 | 8.429 | 8.920 | 8.145 | 8.763 | 765,220 | +0.43(+5.18%) |
Nov 13, 2002 | 7.389 | 8.351 | 7.212 | 8.331 | 903,406 | +0.75(+9.83%) |
Nov 12, 2002 | 7.232 | 7.752 | 7.163 | 7.585 | 402,023 | +0.37(+5.17%) |
Nov 11, 2002 | 7.262 | 7.556 | 6.977 | 7.212 | 1,400,101 | -0.15(-2.00%) |
Nov 08, 2002 | 7.114 | 7.507 | 7.114 | 7.360 | 1,243,368 | +0.25(+3.45%) |
Nov 07, 2002 | 7.262 | 7.458 | 6.977 | 7.114 | 433,207 | -0.05(-0.69%) |
Nov 06, 2002 | 6.967 | 7.389 | 6.889 | 7.163 | 996,956 | +0.29(+4.29%) |
Nov 05, 2002 | 6.898 | 7.016 | 6.820 | 6.869 | 1,133,920 | +0.25(+3.70%) |
Nov 04, 2002 | 6.133 | 6.771 | 6.104 | 6.624 | 896,578 | +0.56(+9.22%) |
Nov 01, 2002 | 5.986 | 6.261 | 5.868 | 6.064 | 546,833 | +0.08(+1.31%) |
Oct 31, 2002 | 5.986 | 6.084 | 5.770 | 5.986 | 434,837 | +0.06(+0.99%) |
Oct 30, 2002 | 5.976 | 6.084 | 5.770 | 5.927 | 456,238 | -0.01(-0.17%) |
Oct 29, 2002 | 6.162 | 6.231 | 5.839 | 5.937 | 829,931 | -0.25(-3.97%) |
Oct 28, 2002 | 6.427 | 6.427 | 6.133 | 6.182 | 690,522 | -0.15(-2.33%) |
Oct 25, 2002 | 6.918 | 6.938 | 6.329 | 6.329 | 37,216,464 | -0.20(-3.01%) |
Oct 24, 2002 | 6.378 | 6.722 | 6.241 | 6.526 | 995,937 | +0.20(+3.10%) |
Oct 23, 2002 | 7.114 | 7.772 | 6.231 | 6.329 | 2,192,938 | -0.93(-12.84%) |
Oct 22, 2002 | 7.438 | 7.438 | 7.016 | 7.262 | 318,969 | +0.00(+0.00%) |
Oct 21, 2002 | 7.114 | 7.399 | 6.898 | 7.262 | 269,238 | +0.13(+1.79%) |
Oct 18, 2002 | 7.163 | 7.262 | 6.869 | 7.134 | 226,743 | +0.17(+2.39%) |
Oct 17, 2002 | 7.409 | 7.654 | 6.967 | 6.967 | 321,720 | -0.25(-3.40%) |
Oct 16, 2002 | 7.752 | 7.762 | 7.105 | 7.212 | 359,935 | -0.64(-8.13%) |
Oct 15, 2002 | 7.262 | 8.066 | 7.262 | 7.850 | 866,821 | +0.69(+9.59%) |
Oct 14, 2002 | 7.409 | 7.409 | 7.065 | 7.163 | 434,633 | -0.22(-2.93%) |
Oct 11, 2002 | 7.193 | 7.605 | 7.193 | 7.379 | 738,112 | +0.28(+4.01%) |
Oct 10, 2002 | 6.869 | 7.242 | 6.575 | 7.095 | 700,509 | +0.13(+1.83%) |
Oct 09, 2002 | 6.624 | 7.046 | 6.624 | 6.967 | 659,033 | -0.15(-2.07%) |
Oct 08, 2002 | 6.889 | 7.262 | 6.624 | 7.114 | 733,017 | +0.24(+3.42%) |
Oct 07, 2002 | 6.967 | 7.163 | 6.879 | 6.879 | 669,019 | -0.04(-0.57%) |
Oct 04, 2002 | 6.830 | 7.262 | 6.761 | 6.918 | 1,232,464 | +0.12(+1.73%) |
Oct 03, 2002 | 7.899 | 8.037 | 6.790 | 6.800 | 503,420 | -1.14(-14.34%) |
Oct 02, 2002 | 7.978 | 8.233 | 7.870 | 7.939 | 601,353 | -0.05(-0.61%) |
Oct 01, 2002 | 8.311 | 8.321 | 7.605 | 7.988 | 924,704 | -0.29(-3.55%) |
Sep 30, 2002 | 8.684 | 8.733 | 8.243 | 8.282 | 625,709 | -0.50(-5.70%) |
Sep 27, 2002 | 9.420 | 9.489 | 8.733 | 8.783 | 567,011 | -0.74(-7.73%) |
Sep 26, 2002 | 9.342 | 9.607 | 9.263 | 9.518 | 456,951 | +0.18(+1.89%) |
Sep 25, 2002 | 9.077 | 9.371 | 9.077 | 9.342 | 916,246 | +0.26(+2.92%) |
Sep 24, 2002 | 8.959 | 9.518 | 8.832 | 9.077 | 1,442,392 | +0.12(+1.31%) |
Sep 23, 2002 | 10.79 | 10.79 | 8.733 | 8.959 | 2,244,401 | -1.83(-17.00%) |
Sep 20, 2002 | 12.17 | 12.17 | 10.70 | 10.79 | 1,390,114 | -1.43(-11.72%) |
Sep 19, 2002 | 12.02 | 12.30 | 11.73 | 12.23 | 353,923 | +0.11(+0.89%) |
Sep 18, 2002 | 12.46 | 12.46 | 11.79 | 12.12 | 401,106 | -0.40(-3.21%) |
Sep 17, 2002 | 13.20 | 13.21 | 12.35 | 12.52 | 679,414 | -0.43(-3.33%) |
Sep 16, 2002 | 13.19 | 13.43 | 12.81 | 12.95 | 257,621 | -0.14(-1.05%) |
Sep 13, 2002 | 13.80 | 13.86 | 13.09 | 13.09 | 434,633 | -0.76(-5.46%) |
Sep 12, 2002 | 13.98 | 14.12 | 13.74 | 13.85 | 199,126 | -0.17(-1.19%) |
Sep 11, 2002 | 13.91 | 14.20 | 13.88 | 14.01 | 262,105 | +0.00(+0.00%) |
Sep 10, 2002 | 14.28 | 14.38 | 13.97 | 14.01 | 240,704 | -0.26(-1.86%) |
Sep 09, 2002 | 14.03 | 14.48 | 13.62 | 14.28 | 164,783 | +0.20(+1.39%) |
Sep 06, 2002 | 13.72 | 14.11 | 13.64 | 14.08 | 397,539 | +0.57(+4.21%) |
Sep 05, 2002 | 14.49 | 14.49 | 13.51 | 13.51 | 356,165 | -1.08(-7.40%) |
Sep 04, 2002 | 14.23 | 14.60 | 13.92 | 14.59 | 278,206 | +0.68(+4.87%) |