Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.26 | 10.39 | 10.16 | 10.32 | 3,794,763 | +0.06(+0.63%) |
Nov 27, 2002 | 9.802 | 10.39 | 9.750 | 10.25 | 13,696,826 | +0.55(+5.62%) |
Nov 26, 2002 | 9.880 | 9.932 | 9.659 | 9.705 | 8,929,263 | -0.16(-1.64%) |
Nov 25, 2002 | 9.705 | 9.880 | 9.646 | 9.867 | 9,730,609 | +0.26(+2.70%) |
Nov 22, 2002 | 9.478 | 9.718 | 9.348 | 9.608 | 9,165,261 | +0.12(+1.23%) |
Nov 21, 2002 | 9.199 | 9.497 | 9.166 | 9.491 | 11,091,296 | +0.29(+3.10%) |
Nov 20, 2002 | 9.231 | 9.328 | 9.108 | 9.205 | 11,559,287 | +0.04(+0.42%) |
Nov 19, 2002 | 9.238 | 9.309 | 9.062 | 9.166 | 7,830,300 | -0.05(-0.56%) |
Nov 18, 2002 | 9.380 | 9.737 | 9.212 | 9.218 | 9,351,195 | -0.40(-4.18%) |
Nov 15, 2002 | 9.348 | 9.640 | 9.199 | 9.621 | 21,233,516 | +0.60(+6.62%) |
Nov 14, 2002 | 9.186 | 9.186 | 8.926 | 9.023 | 13,928,973 | +0.13(+1.46%) |
Nov 13, 2002 | 8.634 | 8.900 | 8.452 | 8.893 | 14,504,950 | +0.36(+4.26%) |
Nov 12, 2002 | 8.517 | 8.627 | 8.394 | 8.530 | 8,312,002 | +0.09(+1.08%) |
Nov 11, 2002 | 8.634 | 8.751 | 8.342 | 8.439 | 7,504,648 | -0.10(-1.14%) |
Nov 08, 2002 | 8.536 | 8.777 | 8.439 | 8.536 | 8,933,885 | -0.18(-2.01%) |
Nov 07, 2002 | 8.699 | 8.829 | 8.374 | 8.712 | 25,050,000 | +0.42(+5.09%) |
Nov 06, 2002 | 8.296 | 8.426 | 8.030 | 8.290 | 12,010,333 | -0.01(-0.08%) |
Nov 05, 2002 | 8.063 | 8.322 | 8.037 | 8.296 | 9,727,682 | +0.27(+3.31%) |
Nov 04, 2002 | 8.277 | 8.543 | 7.952 | 8.030 | 13,450,507 | -0.05(-0.64%) |
Nov 01, 2002 | 15.28 | 15.28 | 7.712 | 8.082 | 17,754,238 | +0.44(+5.78%) |
Oct 31, 2002 | 7.757 | 7.855 | 7.400 | 7.641 | 9,345,341 | +0.05(+0.60%) |
Oct 30, 2002 | 7.400 | 7.796 | 7.173 | 7.595 | 12,610,957 | +0.13(+1.74%) |
Oct 29, 2002 | 7.420 | 7.589 | 7.089 | 7.465 | 10,620,840 | +0.05(+0.61%) |
Oct 28, 2002 | 7.790 | 7.803 | 7.387 | 7.420 | 15,789,538 | +0.03(+0.44%) |
Oct 25, 2002 | 6.719 | 7.407 | 6.667 | 7.387 | 11,690,688 | +0.49(+7.06%) |
Oct 24, 2002 | 6.816 | 6.946 | 6.641 | 6.901 | 7,008,620 | +0.28(+4.22%) |
Oct 23, 2002 | 6.492 | 6.647 | 6.394 | 6.621 | 6,363,939 | +0.14(+2.10%) |
Oct 22, 2002 | 6.751 | 6.751 | 6.362 | 6.485 | 6,348,226 | -0.21(-3.10%) |
Oct 21, 2002 | 6.621 | 6.849 | 6.544 | 6.693 | 5,740,978 | -0.16(-2.27%) |
Oct 18, 2002 | 6.790 | 7.030 | 6.621 | 6.849 | 5,489,421 | +0.02(+0.29%) |
Oct 17, 2002 | 6.914 | 6.920 | 6.719 | 6.829 | 4,801,606 | +0.18(+2.63%) |
Oct 16, 2002 | 6.803 | 6.803 | 6.556 | 6.654 | 6,294,310 | -0.15(-2.19%) |
Oct 15, 2002 | 12.97 | 7.374 | 6.667 | 6.803 | 14,559,482 | +0.32(+4.90%) |
Oct 14, 2002 | 6.264 | 6.576 | 6.167 | 6.485 | 4,650,025 | +0.20(+3.20%) |
Oct 11, 2002 | 6.297 | 6.362 | 6.109 | 6.284 | 9,724,293 | +0.17(+2.76%) |
Oct 10, 2002 | 5.940 | 6.303 | 5.758 | 6.115 | 11,157,997 | +0.08(+1.29%) |
Oct 09, 2002 | 6.005 | 6.037 | 5.732 | 6.037 | 9,149,087 | -0.19(-3.02%) |
Oct 08, 2002 | 5.888 | 6.329 | 5.842 | 6.225 | 8,836,836 | +0.49(+8.48%) |
Oct 07, 2002 | 6.044 | 6.167 | 5.674 | 5.739 | 12,210,438 | -0.38(-6.16%) |
Oct 04, 2002 | 5.888 | 6.167 | 5.420 | 6.115 | 21,635,882 | +0.16(+2.73%) |
Oct 03, 2002 | 6.492 | 6.511 | 5.875 | 5.953 | 13,845,172 | -0.51(-7.93%) |
Oct 02, 2002 | 6.498 | 6.699 | 6.375 | 6.466 | 7,435,327 | -0.10(-1.48%) |
Oct 01, 2002 | 7.043 | 7.043 | 6.459 | 6.563 | 22,915,542 | -0.48(-6.82%) |
Sep 30, 2002 | 7.335 | 7.342 | 6.998 | 7.043 | 9,526,191 | -0.46(-6.14%) |
Sep 27, 2002 | 7.952 | 7.952 | 7.498 | 7.504 | 4,965,665 | -0.58(-7.15%) |
Sep 26, 2002 | 8.082 | 8.309 | 7.887 | 8.082 | 8,162,423 | +0.30(+3.84%) |
Sep 25, 2002 | 7.628 | 7.842 | 7.517 | 7.783 | 3,660,281 | +0.21(+2.83%) |
Sep 24, 2002 | 7.770 | 7.822 | 7.400 | 7.569 | 8,198,778 | -0.34(-4.27%) |
Sep 23, 2002 | 7.822 | 7.998 | 7.757 | 7.907 | 5,112,779 | -0.15(-1.85%) |
Sep 20, 2002 | 7.985 | 8.082 | 7.939 | 8.056 | 5,593,402 | +0.12(+1.55%) |
Sep 19, 2002 | 7.952 | 8.050 | 7.933 | 7.933 | 3,886,112 | -0.18(-2.24%) |
Sep 18, 2002 | 8.050 | 8.127 | 7.874 | 8.114 | 6,171,844 | +0.06(+0.81%) |
Sep 17, 2002 | 8.264 | 8.277 | 8.017 | 8.050 | 3,604,825 | -0.06(-0.80%) |
Sep 16, 2002 | 8.050 | 8.225 | 7.985 | 8.114 | 3,106,795 | +0.01(+0.16%) |
Sep 13, 2002 | 7.842 | 8.218 | 7.803 | 8.101 | 4,424,040 | +0.22(+2.80%) |
Sep 12, 2002 | 7.985 | 8.173 | 7.835 | 7.881 | 6,454,364 | -0.29(-3.57%) |
Sep 11, 2002 | 8.179 | 8.316 | 8.082 | 8.173 | 5,716,946 | -0.01(-0.08%) |
Sep 10, 2002 | 8.186 | 8.439 | 8.114 | 8.179 | 14,309,466 | -0.45(-5.26%) |
Sep 09, 2002 | 8.452 | 8.731 | 8.277 | 8.634 | 5,742,056 | +0.12(+1.37%) |
Sep 06, 2002 | 8.244 | 8.582 | 8.244 | 8.517 | 7,309,010 | +0.43(+5.38%) |
Sep 05, 2002 | 7.693 | 8.342 | 7.693 | 8.082 | 3,234,961 | +0.36(+4.62%) |
Sep 04, 2002 | 7.478 | 7.725 | 7.459 | 7.725 | 5,689,834 | +0.25(+3.30%) |