Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.532 | 8.704 | 8.532 | 8.646 | 8,956 | +0.29(+3.42%) |
Nov 27, 2002 | 8.146 | 8.411 | 8.146 | 8.361 | 11,895 | +0.32(+4.00%) |
Nov 26, 2002 | 8.146 | 8.218 | 8.039 | 8.039 | 66,753 | -0.19(-2.34%) |
Nov 25, 2002 | 8.182 | 8.253 | 8.146 | 8.232 | 10,075 | +0.12(+1.50%) |
Nov 22, 2002 | 8.146 | 8.196 | 8.039 | 8.110 | 16,793 | +0.01(+0.09%) |
Nov 21, 2002 | 7.789 | 8.146 | 7.789 | 8.103 | 13,574 | +0.44(+5.78%) |
Nov 20, 2002 | 7.432 | 7.703 | 7.396 | 7.660 | 19,871 | +0.34(+4.59%) |
Nov 19, 2002 | 7.360 | 7.432 | 7.289 | 7.324 | 20,151 | -0.25(-3.30%) |
Nov 18, 2002 | 7.632 | 7.632 | 7.503 | 7.574 | 28,128 | -0.21(-2.75%) |
Nov 15, 2002 | 7.682 | 7.860 | 7.682 | 7.789 | 10,635 | +0.07(+0.93%) |
Nov 14, 2002 | 7.574 | 7.717 | 7.546 | 7.717 | 9,236 | -0.02(-0.28%) |
Nov 13, 2002 | 7.717 | 7.775 | 7.646 | 7.739 | 13,434 | +0.00(+0.00%) |
Nov 12, 2002 | 7.717 | 7.789 | 7.717 | 7.739 | 25,749 | -0.01(-0.18%) |
Nov 11, 2002 | 7.789 | 7.796 | 7.739 | 7.753 | 89,004 | -0.37(-4.57%) |
Nov 08, 2002 | 8.225 | 8.361 | 8.003 | 8.125 | 23,790 | -0.06(-0.70%) |
Nov 07, 2002 | 8.396 | 8.489 | 8.168 | 8.182 | 41,703 | -0.42(-4.90%) |
Nov 06, 2002 | 8.482 | 8.611 | 8.432 | 8.603 | 25,189 | +0.10(+1.18%) |
Nov 05, 2002 | 8.432 | 8.718 | 8.396 | 8.503 | 49,679 | +0.07(+0.85%) |
Nov 04, 2002 | 8.589 | 8.589 | 8.425 | 8.432 | 48,000 | +0.00(+0.00%) |
Nov 01, 2002 | 8.218 | 8.589 | 8.146 | 8.432 | 166,392 | +0.08(+0.94%) |
Oct 31, 2002 | 8.253 | 8.503 | 8.182 | 8.353 | 258,615 | -0.26(-2.99%) |
Oct 30, 2002 | 8.539 | 8.789 | 8.539 | 8.611 | 23,370 | +0.21(+2.55%) |
Oct 29, 2002 | 8.361 | 8.396 | 8.196 | 8.396 | 24,630 | +0.21(+2.62%) |
Oct 28, 2002 | 8.110 | 8.253 | 8.039 | 8.182 | 14,414 | -0.04(-0.43%) |
Oct 25, 2002 | 8.089 | 8.361 | 8.089 | 8.218 | 29,108 | +0.46(+5.99%) |
Oct 24, 2002 | 8.089 | 8.089 | 7.717 | 7.753 | 23,790 | -0.51(-6.14%) |
Oct 23, 2002 | 8.232 | 8.432 | 8.075 | 8.260 | 35,545 | +0.03(+0.35%) |
Oct 22, 2002 | 8.361 | 8.361 | 8.182 | 8.232 | 7,696 | -0.55(-6.27%) |
Oct 21, 2002 | 8.539 | 8.789 | 8.539 | 8.782 | 25,329 | +0.28(+3.28%) |
Oct 18, 2002 | 8.611 | 8.646 | 8.503 | 8.503 | 7,556 | -0.16(-1.82%) |
Oct 17, 2002 | 8.646 | 8.754 | 8.646 | 8.661 | 13,294 | +0.36(+4.30%) |
Oct 16, 2002 | 8.682 | 8.682 | 8.289 | 8.303 | 29,248 | -0.44(-4.99%) |
Oct 15, 2002 | 8.611 | 8.854 | 8.611 | 8.739 | 8,970,372 | +0.31(+3.73%) |
Oct 14, 2002 | 8.361 | 8.475 | 8.289 | 8.425 | 28,548 | -0.09(-1.01%) |
Oct 11, 2002 | 8.361 | 8.561 | 8.361 | 8.511 | 82,146 | -0.06(-0.67%) |
Oct 10, 2002 | 8.361 | 8.589 | 8.361 | 8.568 | 126,508 | +0.54(+6.67%) |
Oct 09, 2002 | 8.146 | 8.146 | 7.968 | 8.032 | 34,566 | -0.40(-4.75%) |
Oct 08, 2002 | 8.375 | 8.503 | 8.368 | 8.432 | 7,696 | +0.04(+0.43%) |
Oct 07, 2002 | 8.503 | 8.503 | 8.289 | 8.396 | 45,481 | -0.19(-2.25%) |
Oct 04, 2002 | 8.718 | 8.739 | 8.446 | 8.589 | 9,236 | -0.04(-0.50%) |
Oct 03, 2002 | 8.682 | 8.682 | 8.611 | 8.632 | 4,898 | -0.35(-3.90%) |
Oct 02, 2002 | 9.111 | 9.111 | 8.932 | 8.982 | 30,647 | -0.34(-3.68%) |
Oct 01, 2002 | 9.218 | 9.339 | 9.161 | 9.325 | 4,212,296 | +0.11(+1.16%) |
Sep 30, 2002 | 9.289 | 9.289 | 9.039 | 9.218 | 126,648 | -0.01(-0.15%) |
Sep 27, 2002 | 9.361 | 9.425 | 9.218 | 9.232 | 6,017 | +0.22(+2.46%) |
Sep 26, 2002 | 8.896 | 9.039 | 8.875 | 9.011 | 10,495 | +0.15(+1.69%) |
Sep 25, 2002 | 8.596 | 8.861 | 8.596 | 8.861 | 13,014 | +0.37(+4.38%) |
Sep 24, 2002 | 8.682 | 8.689 | 8.432 | 8.489 | 18,472 | -0.41(-4.58%) |
Sep 23, 2002 | 9.039 | 9.039 | 8.668 | 8.896 | 61,575 | -0.10(-1.11%) |
Sep 20, 2002 | 9.111 | 9.111 | 8.975 | 8.996 | 12,874 | -0.45(-4.77%) |
Sep 19, 2002 | 9.632 | 9.632 | 9.411 | 9.447 | 11,755 | -0.19(-1.93%) |
Sep 18, 2002 | 9.361 | 9.675 | 9.361 | 9.632 | 228,247 | +0.99(+11.41%) |
Sep 17, 2002 | 8.861 | 8.861 | 8.589 | 8.646 | 313,753 | +0.11(+1.26%) |
Sep 16, 2002 | 8.689 | 8.689 | 8.539 | 8.539 | 3,638 | -0.15(-1.73%) |
Sep 13, 2002 | 8.861 | 8.861 | 8.682 | 8.689 | 9,796 | -0.14(-1.54%) |
Sep 12, 2002 | 8.968 | 9.004 | 8.825 | 8.825 | 55,137 | -0.20(-2.22%) |
Sep 11, 2002 | 8.968 | 9.032 | 8.896 | 9.025 | 4,618 | +0.03(+0.32%) |
Sep 10, 2002 | 8.904 | 9.004 | 8.904 | 8.996 | 14,554 | +0.06(+0.72%) |
Sep 09, 2002 | 8.754 | 9.054 | 8.739 | 8.932 | 9,796 | +0.21(+2.46%) |
Sep 06, 2002 | 8.718 | 8.768 | 8.646 | 8.718 | 11,615 | +0.03(+0.33%) |
Sep 05, 2002 | 8.789 | 8.818 | 8.646 | 8.689 | 8,116 | +0.11(+1.33%) |
Sep 04, 2002 | 8.503 | 8.611 | 8.475 | 8.575 | 6,017 | -0.07(-0.83%) |