Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.04 | 10.04 | 9.925 | 9.927 | 485,917 | -0.06(-0.64%) |
Nov 27, 2002 | 9.795 | 10.03 | 9.795 | 9.991 | 306,487 | +0.23(+2.34%) |
Nov 26, 2002 | 9.877 | 9.894 | 9.725 | 9.762 | 533,927 | -0.16(-1.58%) |
Nov 25, 2002 | 9.929 | 9.980 | 9.830 | 9.919 | 789,010 | +0.00(+0.00%) |
Nov 22, 2002 | 9.929 | 9.983 | 9.896 | 9.919 | 590,181 | -0.04(-0.41%) |
Nov 21, 2002 | 9.888 | 9.978 | 9.867 | 9.960 | 3,047,412 | +0.14(+1.43%) |
Nov 20, 2002 | 9.572 | 9.820 | 9.572 | 9.820 | 1,659,491 | +0.21(+2.23%) |
Nov 19, 2002 | 9.587 | 9.712 | 9.547 | 9.605 | 582,907 | -0.06(-0.58%) |
Nov 18, 2002 | 9.867 | 9.867 | 9.644 | 9.661 | 665,833 | -0.09(-0.95%) |
Nov 15, 2002 | 9.620 | 9.768 | 9.609 | 9.754 | 485,917 | +0.03(+0.28%) |
Nov 14, 2002 | 9.671 | 9.754 | 9.605 | 9.727 | 1,423,321 | +0.21(+2.21%) |
Nov 13, 2002 | 9.455 | 9.615 | 9.401 | 9.516 | 1,466,482 | +0.07(+0.74%) |
Nov 12, 2002 | 9.510 | 9.603 | 9.430 | 9.446 | 524,713 | +0.02(+0.24%) |
Nov 11, 2002 | 9.578 | 9.578 | 9.385 | 9.424 | 741,000 | -0.16(-1.66%) |
Nov 08, 2002 | 9.717 | 9.764 | 9.558 | 9.582 | 714,813 | -0.11(-1.13%) |
Nov 07, 2002 | 9.799 | 9.799 | 9.624 | 9.692 | 1,250,195 | -0.14(-1.47%) |
Nov 06, 2002 | 9.822 | 9.877 | 9.646 | 9.836 | 1,295,295 | +0.07(+0.74%) |
Nov 05, 2002 | 9.667 | 9.772 | 9.659 | 9.764 | 1,093,557 | +0.08(+0.85%) |
Nov 04, 2002 | 9.780 | 9.863 | 9.638 | 9.681 | 1,304,024 | +0.05(+0.56%) |
Nov 01, 2002 | 9.418 | 9.665 | 9.395 | 9.628 | 1,169,694 | +0.13(+1.39%) |
Oct 31, 2002 | 9.574 | 9.607 | 9.409 | 9.496 | 586,786 | -0.03(-0.30%) |
Oct 30, 2002 | 9.475 | 9.580 | 9.405 | 9.525 | 475,733 | +0.07(+0.74%) |
Oct 29, 2002 | 9.455 | 9.521 | 9.281 | 9.455 | 7,274,217 | -0.05(-0.54%) |
Oct 28, 2002 | 9.729 | 9.729 | 9.467 | 9.506 | 632,856 | -0.16(-1.64%) |
Oct 25, 2002 | 9.382 | 9.665 | 9.382 | 9.665 | 605,699 | +0.24(+2.49%) |
Oct 24, 2002 | 9.692 | 9.692 | 9.403 | 9.430 | 530,047 | -0.21(-2.14%) |
Oct 23, 2002 | 9.506 | 9.636 | 9.397 | 9.636 | 829,745 | +0.07(+0.78%) |
Oct 22, 2002 | 9.568 | 9.611 | 9.477 | 9.562 | 1,761,815 | -0.13(-1.34%) |
Oct 21, 2002 | 9.516 | 9.735 | 9.430 | 9.692 | 1,101,316 | +0.15(+1.53%) |
Oct 18, 2002 | 9.424 | 9.580 | 9.347 | 9.545 | 804,043 | +0.09(+0.94%) |
Oct 17, 2002 | 9.578 | 9.587 | 9.442 | 9.457 | 823,441 | +0.14(+1.51%) |
Oct 16, 2002 | 9.382 | 9.436 | 9.257 | 9.316 | 1,290,931 | -0.23(-2.42%) |
Oct 15, 2002 | 9.527 | 9.547 | 9.385 | 9.547 | 2,570,223 | +0.38(+4.12%) |
Oct 14, 2002 | 9.083 | 9.178 | 9.022 | 9.170 | 516,469 | +0.19(+2.11%) |
Oct 11, 2002 | 8.846 | 9.112 | 8.846 | 8.980 | 520,349 | +0.24(+2.79%) |
Oct 10, 2002 | 8.568 | 8.764 | 8.393 | 8.737 | 522,773 | +0.22(+2.54%) |
Oct 09, 2002 | 8.589 | 8.636 | 8.500 | 8.521 | 526,653 | -0.18(-2.09%) |
Oct 08, 2002 | 8.646 | 8.809 | 8.516 | 8.702 | 1,232,737 | +0.20(+2.30%) |
Oct 07, 2002 | 8.630 | 8.716 | 8.446 | 8.506 | 330,249 | -0.11(-1.32%) |
Oct 04, 2002 | 8.840 | 8.840 | 8.529 | 8.619 | 280,784 | -0.17(-1.95%) |
Oct 03, 2002 | 8.857 | 8.993 | 8.756 | 8.791 | 230,350 | -0.08(-0.95%) |
Oct 02, 2002 | 8.991 | 9.090 | 8.836 | 8.875 | 212,407 | -0.15(-1.62%) |
Oct 01, 2002 | 8.784 | 9.040 | 8.667 | 9.022 | 270,600 | +0.37(+4.24%) |
Sep 30, 2002 | 8.622 | 8.776 | 8.560 | 8.655 | 907,337 | -0.17(-1.96%) |
Sep 27, 2002 | 8.987 | 9.102 | 8.826 | 8.828 | 419,964 | -0.30(-3.25%) |
Sep 26, 2002 | 9.125 | 9.193 | 9.032 | 9.125 | 251,202 | +0.10(+1.07%) |
Sep 25, 2002 | 8.970 | 9.102 | 8.805 | 9.028 | 503,375 | +0.21(+2.39%) |
Sep 24, 2002 | 8.743 | 8.933 | 8.743 | 8.817 | 748,274 | -0.09(-1.02%) |
Sep 23, 2002 | 8.929 | 8.968 | 8.826 | 8.908 | 625,097 | -0.11(-1.19%) |
Sep 20, 2002 | 9.042 | 9.088 | 8.976 | 9.015 | 335,583 | -0.00(-0.05%) |
Sep 19, 2002 | 9.166 | 9.207 | 9.077 | 9.020 | 420,449 | -0.15(-1.66%) |
Sep 18, 2002 | 9.207 | 9.382 | 9.156 | 9.172 | 515,014 | -0.15(-1.66%) |
Sep 17, 2002 | 9.620 | 9.646 | 9.296 | 9.327 | 466,519 | -0.19(-1.99%) |
Sep 16, 2002 | 9.420 | 9.525 | 9.354 | 9.516 | 311,821 | +0.04(+0.37%) |
Sep 13, 2002 | 9.424 | 9.521 | 9.335 | 9.481 | 242,473 | +0.03(+0.33%) |
Sep 12, 2002 | 9.603 | 9.603 | 9.397 | 9.450 | 812,772 | -0.24(-2.43%) |
Sep 11, 2002 | 9.867 | 9.888 | 9.667 | 9.686 | 243,443 | +0.01(+0.13%) |
Sep 10, 2002 | 9.651 | 9.702 | 9.578 | 9.673 | 1,623,605 | +0.06(+0.67%) |
Sep 09, 2002 | 9.455 | 9.655 | 9.393 | 9.609 | 906,852 | +0.12(+1.28%) |
Sep 06, 2002 | 9.537 | 9.556 | 9.450 | 9.488 | 137,725 | +0.14(+1.52%) |
Sep 05, 2002 | 9.300 | 9.434 | 9.244 | 9.345 | 329,764 | -0.16(-1.67%) |
Sep 04, 2002 | 9.310 | 9.537 | 9.310 | 9.504 | 467,004 | +0.19(+2.08%) |