Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.677 | 7.393 | 6.573 | 7.393 | 33,339,110 | +2.91(+64.94%) |
Nov 25, 2002 | 4.258 | 4.598 | 4.258 | 4.482 | 9,088,633 | +0.35(+8.58%) |
Nov 22, 2002 | 4.064 | 4.194 | 3.931 | 4.128 | 5,421,920 | -0.10(-2.34%) |
Nov 21, 2002 | 3.629 | 4.279 | 3.629 | 4.227 | 7,905,405 | +0.68(+19.28%) |
Nov 20, 2002 | 3.464 | 3.551 | 3.445 | 3.544 | 2,139,626 | +0.02(+0.44%) |
Nov 19, 2002 | 3.532 | 3.588 | 3.466 | 3.528 | 3,394,932 | +0.01(+0.16%) |
Nov 18, 2002 | 3.534 | 3.561 | 3.464 | 3.522 | 2,901,490 | -0.01(-0.33%) |
Nov 15, 2002 | 3.561 | 3.625 | 3.449 | 3.534 | 2,440,341 | -0.08(-2.30%) |
Nov 14, 2002 | 3.406 | 3.629 | 3.399 | 3.617 | 5,606,896 | +0.24(+7.11%) |
Nov 13, 2002 | 3.251 | 3.435 | 3.234 | 3.377 | 2,358,962 | +0.11(+3.44%) |
Nov 12, 2002 | 3.300 | 3.304 | 3.238 | 3.265 | 2,140,143 | +0.03(+0.84%) |
Nov 11, 2002 | 3.273 | 3.298 | 3.232 | 3.238 | 1,708,446 | -0.03(-1.06%) |
Nov 08, 2002 | 3.437 | 3.437 | 3.253 | 3.273 | 2,227,981 | -0.16(-4.79%) |
Nov 07, 2002 | 3.422 | 3.561 | 3.377 | 3.437 | 3,103,259 | -0.05(-1.50%) |
Nov 06, 2002 | 3.271 | 3.513 | 3.261 | 3.490 | 3,867,706 | +0.34(+10.75%) |
Nov 05, 2002 | 3.029 | 3.151 | 2.988 | 3.151 | 1,721,363 | +0.09(+3.04%) |
Nov 04, 2002 | 3.147 | 3.203 | 3.027 | 3.058 | 2,455,842 | -0.02(-0.63%) |
Nov 01, 2002 | 2.965 | 3.116 | 2.961 | 3.077 | 3,074,324 | +0.11(+3.79%) |
Oct 31, 2002 | 2.857 | 2.977 | 2.857 | 2.965 | 3,564,924 | +0.10(+3.44%) |
Oct 30, 2002 | 2.810 | 2.884 | 2.779 | 2.866 | 1,721,621 | +0.01(+0.41%) |
Oct 29, 2002 | 2.874 | 2.893 | 2.752 | 2.855 | 1,367,428 | -0.05(-1.73%) |
Oct 28, 2002 | 2.806 | 2.907 | 2.742 | 2.905 | 2,408,307 | +0.11(+4.02%) |
Oct 25, 2002 | 2.777 | 2.810 | 2.710 | 2.793 | 2,300,318 | -0.01(-0.48%) |
Oct 24, 2002 | 2.951 | 2.951 | 2.777 | 2.806 | 4,795,429 | -0.10(-3.33%) |
Oct 23, 2002 | 2.835 | 3.019 | 2.835 | 2.903 | 4,385,433 | +0.02(+0.67%) |
Oct 22, 2002 | 2.973 | 2.973 | 2.777 | 2.884 | 1,695,528 | -0.09(-2.99%) |
Oct 21, 2002 | 2.839 | 3.011 | 2.783 | 2.973 | 1,350,636 | +0.13(+4.42%) |
Oct 18, 2002 | 2.845 | 2.872 | 2.787 | 2.847 | 2,366,971 | -0.02(-0.54%) |
Oct 17, 2002 | 2.814 | 2.864 | 2.799 | 2.862 | 3,132,194 | +0.10(+3.79%) |
Oct 16, 2002 | 2.808 | 2.810 | 2.729 | 2.758 | 1,747,714 | -0.06(-2.06%) |
Oct 15, 2002 | 2.799 | 2.862 | 2.789 | 2.816 | 3,623,311 | +0.12(+4.45%) |
Oct 14, 2002 | 2.702 | 2.768 | 2.688 | 2.696 | 1,371,045 | -0.01(-0.43%) |
Oct 11, 2002 | 2.632 | 2.739 | 2.617 | 2.708 | 2,717,547 | +0.16(+6.39%) |
Oct 10, 2002 | 2.568 | 2.580 | 2.458 | 2.545 | 4,278,994 | -0.03(-0.98%) |
Oct 09, 2002 | 2.632 | 2.684 | 2.539 | 2.570 | 2,169,078 | -0.15(-5.68%) |
Oct 08, 2002 | 2.799 | 2.864 | 2.593 | 2.725 | 1,188,394 | -0.05(-1.95%) |
Oct 07, 2002 | 2.980 | 2.982 | 2.746 | 2.779 | 3,372,714 | -0.20(-6.75%) |
Oct 04, 2002 | 3.164 | 3.193 | 2.980 | 2.980 | 2,662,261 | -0.16(-5.23%) |
Oct 03, 2002 | 3.329 | 3.348 | 3.106 | 3.145 | 4,828,239 | -0.21(-6.39%) |
Oct 02, 2002 | 3.441 | 3.536 | 3.356 | 3.360 | 3,402,424 | -0.12(-3.45%) |
Oct 01, 2002 | 3.275 | 3.480 | 3.246 | 3.480 | 2,332,869 | +0.21(+6.45%) |
Sep 30, 2002 | 3.290 | 3.290 | 3.195 | 3.269 | 2,843,104 | -0.09(-2.71%) |
Sep 27, 2002 | 3.435 | 3.437 | 3.344 | 3.360 | 1,071,621 | -0.08(-2.20%) |
Sep 26, 2002 | 3.373 | 3.443 | 3.290 | 3.435 | 1,918,998 | +0.07(+2.19%) |
Sep 25, 2002 | 3.580 | 3.623 | 3.242 | 3.362 | 3,539,348 | -0.10(-3.02%) |
Sep 24, 2002 | 3.039 | 3.774 | 2.942 | 3.466 | 14,341,336 | +0.41(+13.43%) |
Sep 23, 2002 | 2.951 | 3.083 | 2.913 | 3.056 | 1,814,626 | +0.09(+2.87%) |
Sep 20, 2002 | 3.019 | 3.058 | 2.924 | 2.971 | 2,079,690 | -0.04(-1.35%) |
Sep 19, 2002 | 3.079 | 3.145 | 3.011 | 3.011 | 77,503 | -0.11(-3.41%) |
Sep 18, 2002 | 3.097 | 3.147 | 3.019 | 3.118 | 5,244,435 | -0.04(-1.17%) |
Sep 17, 2002 | 3.222 | 3.251 | 3.114 | 3.155 | 1,302,583 | -0.04(-1.15%) |
Sep 16, 2002 | 3.300 | 3.310 | 3.168 | 3.191 | 1,806,617 | -0.13(-3.79%) |
Sep 13, 2002 | 3.126 | 3.317 | 3.126 | 3.317 | 2,575,715 | +0.15(+4.64%) |
Sep 12, 2002 | 3.240 | 3.311 | 3.170 | 3.170 | 800,874 | -0.08(-2.44%) |
Sep 11, 2002 | 3.242 | 3.329 | 3.184 | 3.250 | 2,755,783 | +0.12(+3.90%) |
Sep 10, 2002 | 3.042 | 3.190 | 3.010 | 3.128 | 3,202,722 | +0.11(+3.72%) |
Sep 09, 2002 | 3.035 | 3.062 | 2.951 | 3.015 | 1,940,957 | -0.03(-1.08%) |
Sep 06, 2002 | 2.961 | 3.048 | 2.953 | 3.048 | 2,911,824 | +0.14(+4.65%) |
Sep 05, 2002 | 2.940 | 2.959 | 2.862 | 2.913 | 2,544,714 | -0.03(-0.92%) |
Sep 04, 2002 | 2.880 | 2.969 | 2.862 | 2.940 | 2,311,427 | +0.06(+2.22%) |