Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.21 | 10.21 | 10.03 | 10.07 | 16,972 | -0.11(-1.03%) |
Nov 27, 2002 | 10.03 | 10.18 | 10.03 | 10.18 | 13,886 | +0.11(+1.04%) |
Nov 26, 2002 | 10.03 | 10.09 | 10.01 | 10.07 | 6,943 | +0.00(+0.00%) |
Nov 25, 2002 | 10.19 | 10.19 | 10.00 | 10.07 | 11,057 | -0.09(-0.88%) |
Nov 22, 2002 | 10.07 | 10.16 | 10.03 | 10.16 | 6,943 | +0.13(+1.28%) |
Nov 21, 2002 | 10.04 | 10.13 | 10.03 | 10.03 | 14,143 | +0.00(+0.00%) |
Nov 20, 2002 | 9.741 | 10.03 | 9.741 | 10.03 | 18,772 | +0.33(+3.41%) |
Nov 19, 2002 | 9.566 | 9.753 | 9.566 | 9.702 | 8,743 | +0.08(+0.85%) |
Nov 18, 2002 | 9.683 | 9.769 | 9.621 | 9.621 | 29,058 | -0.05(-0.52%) |
Nov 15, 2002 | 9.430 | 9.730 | 9.419 | 9.671 | 34,458 | +0.20(+2.14%) |
Nov 14, 2002 | 9.450 | 9.469 | 9.345 | 9.469 | 16,714 | +0.06(+0.62%) |
Nov 13, 2002 | 9.469 | 9.516 | 9.411 | 9.411 | 50,401 | -0.14(-1.51%) |
Nov 12, 2002 | 9.524 | 9.625 | 9.492 | 9.555 | 13,629 | +0.05(+0.53%) |
Nov 11, 2002 | 9.531 | 9.594 | 9.504 | 9.504 | 6,943 | -0.06(-0.65%) |
Nov 08, 2002 | 9.660 | 9.660 | 9.559 | 9.566 | 8,486 | -0.08(-0.85%) |
Nov 07, 2002 | 9.994 | 9.994 | 9.621 | 9.648 | 34,458 | -0.35(-3.46%) |
Nov 06, 2002 | 9.839 | 10.00 | 9.839 | 9.994 | 14,914 | +0.18(+1.78%) |
Nov 05, 2002 | 9.722 | 9.819 | 9.722 | 9.819 | 20,572 | +0.10(+1.00%) |
Nov 04, 2002 | 9.489 | 9.722 | 9.489 | 9.722 | 10,543 | +0.24(+2.54%) |
Nov 01, 2002 | 9.240 | 9.481 | 9.240 | 9.481 | 15,429 | +0.26(+2.87%) |
Oct 31, 2002 | 9.236 | 9.286 | 9.181 | 9.216 | 30,086 | +0.02(+0.25%) |
Oct 30, 2002 | 9.352 | 9.352 | 9.166 | 9.193 | 17,486 | -0.12(-1.29%) |
Oct 29, 2002 | 9.041 | 9.314 | 9.041 | 9.314 | 12,343 | +0.32(+3.59%) |
Oct 28, 2002 | 9.022 | 9.100 | 8.983 | 8.991 | 16,457 | -0.03(-0.34%) |
Oct 25, 2002 | 8.894 | 9.022 | 8.835 | 9.022 | 15,429 | +0.12(+1.31%) |
Oct 24, 2002 | 8.921 | 8.944 | 8.862 | 8.905 | 12,600 | -0.02(-0.17%) |
Oct 23, 2002 | 8.886 | 8.921 | 8.808 | 8.921 | 13,114 | +0.04(+0.39%) |
Oct 22, 2002 | 8.808 | 8.925 | 8.808 | 8.886 | 13,114 | +0.11(+1.24%) |
Oct 21, 2002 | 8.567 | 8.777 | 8.567 | 8.777 | 16,457 | +0.20(+2.36%) |
Oct 18, 2002 | 8.477 | 8.614 | 8.458 | 8.575 | 21,600 | +0.15(+1.75%) |
Oct 17, 2002 | 8.322 | 8.431 | 8.322 | 8.427 | 15,429 | +0.14(+1.69%) |
Oct 16, 2002 | 8.458 | 8.458 | 8.283 | 8.287 | 16,972 | -0.16(-1.84%) |
Oct 15, 2002 | 8.248 | 8.501 | 8.248 | 8.442 | 31,115 | +0.20(+2.41%) |
Oct 14, 2002 | 8.131 | 8.248 | 8.127 | 8.244 | 11,828 | +0.12(+1.44%) |
Oct 11, 2002 | 8.127 | 8.252 | 8.108 | 8.127 | 22,115 | +0.02(+0.24%) |
Oct 10, 2002 | 8.186 | 8.186 | 8.057 | 8.108 | 25,458 | -0.09(-1.14%) |
Oct 09, 2002 | 8.400 | 8.446 | 8.201 | 8.201 | 18,000 | -0.22(-2.63%) |
Oct 08, 2002 | 8.439 | 8.497 | 8.380 | 8.423 | 128,576 | -0.04(-0.46%) |
Oct 07, 2002 | 8.501 | 8.555 | 8.458 | 8.462 | 8,743 | -0.04(-0.41%) |
Oct 04, 2002 | 8.544 | 8.544 | 8.477 | 8.497 | 9,771 | -0.05(-0.55%) |
Oct 03, 2002 | 8.571 | 8.579 | 8.544 | 8.544 | 18,000 | -0.03(-0.36%) |
Oct 02, 2002 | 8.536 | 8.617 | 8.516 | 8.575 | 13,371 | +0.08(+0.92%) |
Oct 01, 2002 | 8.497 | 8.497 | 8.427 | 8.497 | 23,143 | -0.02(-0.23%) |
Sep 30, 2002 | 8.652 | 8.664 | 8.489 | 8.516 | 32,658 | -0.14(-1.62%) |
Sep 27, 2002 | 8.808 | 8.808 | 8.656 | 8.656 | 20,572 | -0.19(-2.15%) |
Sep 26, 2002 | 8.672 | 8.847 | 8.652 | 8.847 | 27,000 | +0.37(+4.36%) |
Sep 25, 2002 | 8.108 | 8.477 | 8.108 | 8.477 | 38,058 | +0.42(+5.16%) |
Sep 24, 2002 | 7.777 | 8.166 | 7.777 | 8.061 | 127,290 | +0.28(+3.65%) |
Sep 23, 2002 | 7.855 | 7.855 | 7.777 | 7.777 | 14,657 | -0.11(-1.33%) |
Sep 20, 2002 | 7.894 | 7.910 | 7.883 | 7.883 | 26,486 | +0.05(+0.60%) |
Sep 19, 2002 | 8.089 | 8.178 | 7.832 | 7.836 | 42,172 | -0.16(-1.95%) |
Sep 18, 2002 | 7.774 | 8.011 | 7.774 | 7.991 | 35,486 | +0.22(+2.80%) |
Sep 17, 2002 | 7.700 | 7.840 | 7.700 | 7.774 | 44,230 | +0.09(+1.11%) |
Sep 16, 2002 | 7.680 | 7.700 | 7.641 | 7.688 | 5,657 | -0.01(-0.15%) |
Sep 13, 2002 | 7.785 | 7.785 | 7.700 | 7.700 | 16,457 | -0.09(-1.10%) |
Sep 12, 2002 | 7.972 | 7.972 | 7.750 | 7.785 | 16,200 | -0.16(-2.05%) |
Sep 11, 2002 | 7.828 | 7.949 | 7.828 | 7.949 | 6,685 | +0.12(+1.54%) |
Sep 10, 2002 | 7.680 | 7.828 | 7.680 | 7.828 | 1,800,064 | +0.16(+2.13%) |
Sep 09, 2002 | 7.719 | 7.719 | 7.583 | 7.665 | 166,120 | -0.03(-0.45%) |
Sep 06, 2002 | 7.933 | 8.011 | 7.661 | 7.700 | 257,152 | -0.33(-4.12%) |
Sep 05, 2002 | 8.400 | 8.415 | 8.030 | 8.030 | 99,774 | -0.33(-3.95%) |
Sep 04, 2002 | 8.124 | 8.361 | 8.124 | 8.361 | 19,800 | +0.25(+3.12%) |