Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.09 | 10.24 | 10.09 | 10.22 | 11,323 | +0.13(+1.26%) |
Nov 27, 2002 | 9.834 | 10.09 | 9.834 | 10.09 | 234,593 | +0.44(+4.51%) |
Nov 26, 2002 | 9.706 | 9.759 | 9.496 | 9.653 | 84,858 | +0.01(+0.08%) |
Nov 25, 2002 | 9.571 | 9.744 | 9.496 | 9.646 | 101,777 | +0.08(+0.78%) |
Nov 22, 2002 | 9.646 | 9.684 | 9.541 | 9.571 | 19,049 | -0.04(-0.39%) |
Nov 21, 2002 | 9.571 | 9.646 | 9.496 | 9.608 | 970,213 | +0.32(+3.39%) |
Nov 20, 2002 | 9.128 | 9.413 | 9.128 | 9.293 | 133,082 | +0.17(+1.81%) |
Nov 19, 2002 | 9.233 | 9.376 | 9.121 | 9.128 | 36,900 | -0.37(-3.87%) |
Nov 18, 2002 | 9.458 | 9.601 | 9.316 | 9.496 | 16,385 | +0.04(+0.40%) |
Nov 15, 2002 | 9.391 | 9.593 | 9.391 | 9.458 | 51,021 | -0.08(-0.87%) |
Nov 14, 2002 | 9.473 | 9.593 | 9.436 | 9.541 | 82,460 | +0.23(+2.50%) |
Nov 13, 2002 | 9.353 | 9.563 | 9.308 | 9.308 | 59,814 | -0.14(-1.51%) |
Nov 12, 2002 | 9.436 | 9.608 | 9.436 | 9.451 | 25,710 | -0.15(-1.56%) |
Nov 11, 2002 | 9.533 | 9.638 | 9.496 | 9.601 | 142,940 | -0.08(-0.85%) |
Nov 08, 2002 | 9.676 | 9.736 | 9.601 | 9.684 | 339,434 | +0.05(+0.47%) |
Nov 07, 2002 | 9.699 | 9.781 | 9.616 | 9.638 | 476,514 | -0.20(-1.98%) |
Nov 06, 2002 | 9.774 | 9.886 | 9.759 | 9.834 | 99,778 | +0.07(+0.69%) |
Nov 05, 2002 | 9.946 | 9.946 | 9.729 | 9.766 | 385,527 | -0.16(-1.59%) |
Nov 04, 2002 | 10.05 | 10.10 | 9.879 | 9.924 | 47,291 | +0.07(+0.69%) |
Nov 01, 2002 | 9.684 | 9.871 | 9.496 | 9.856 | 145,605 | +0.19(+1.94%) |
Oct 31, 2002 | 9.714 | 9.714 | 9.571 | 9.668 | 22,513 | +0.08(+0.78%) |
Oct 30, 2002 | 9.398 | 9.676 | 9.398 | 9.593 | 231,130 | +0.10(+1.03%) |
Oct 29, 2002 | 9.466 | 9.533 | 9.316 | 9.496 | 360,349 | +0.00(+0.00%) |
Oct 28, 2002 | 9.804 | 9.804 | 9.496 | 9.496 | 52,886 | -0.19(-1.94%) |
Oct 25, 2002 | 9.744 | 9.744 | 9.608 | 9.684 | 58,881 | +0.04(+0.39%) |
Oct 24, 2002 | 9.976 | 9.976 | 9.646 | 9.646 | 125,223 | -0.13(-1.31%) |
Oct 23, 2002 | 9.684 | 9.909 | 9.684 | 9.774 | 101,377 | +0.09(+0.93%) |
Oct 22, 2002 | 9.939 | 9.946 | 9.684 | 9.684 | 6,674,131 | -0.26(-2.57%) |
Oct 21, 2002 | 9.729 | 10.06 | 9.729 | 9.939 | 117,496 | +0.21(+2.16%) |
Oct 18, 2002 | 9.871 | 9.901 | 9.684 | 9.729 | 140,809 | -0.07(-0.69%) |
Oct 17, 2002 | 10.06 | 10.06 | 9.766 | 9.796 | 93,251 | +0.03(+0.31%) |
Oct 16, 2002 | 9.909 | 9.909 | 9.684 | 9.766 | 153,731 | -0.14(-1.44%) |
Oct 15, 2002 | 10.01 | 10.01 | 9.759 | 9.909 | 107,905 | +0.45(+4.76%) |
Oct 14, 2002 | 9.391 | 9.571 | 9.391 | 9.458 | 76,599 | -0.11(-1.18%) |
Oct 11, 2002 | 9.646 | 9.646 | 9.391 | 9.571 | 595,076 | +0.24(+2.57%) |
Oct 10, 2002 | 9.376 | 9.481 | 9.233 | 9.331 | 213,145 | +0.10(+1.06%) |
Oct 09, 2002 | 9.241 | 9.458 | 9.233 | 9.233 | 94,450 | -0.34(-3.53%) |
Oct 08, 2002 | 9.533 | 9.714 | 9.271 | 9.571 | 301,335 | +0.05(+0.55%) |
Oct 07, 2002 | 9.421 | 9.556 | 9.421 | 9.518 | 53,286 | +0.05(+0.56%) |
Oct 04, 2002 | 9.578 | 9.653 | 9.391 | 9.466 | 132,949 | -0.11(-1.10%) |
Oct 03, 2002 | 9.563 | 9.721 | 9.533 | 9.571 | 119,361 | +0.03(+0.31%) |
Oct 02, 2002 | 9.533 | 9.909 | 9.533 | 9.541 | 3,370,369 | -0.12(-1.24%) |
Oct 01, 2002 | 9.248 | 9.684 | 9.226 | 9.661 | 123,091 | +0.44(+4.72%) |
Sep 30, 2002 | 9.151 | 9.301 | 9.008 | 9.226 | 20,248 | +0.02(+0.24%) |
Sep 27, 2002 | 9.533 | 9.533 | 9.203 | 9.203 | 6,394 | -0.33(-3.46%) |
Sep 26, 2002 | 9.376 | 9.533 | 9.286 | 9.533 | 193,962 | +0.25(+2.67%) |
Sep 25, 2002 | 9.338 | 9.338 | 9.045 | 9.286 | 231,662 | +0.20(+2.15%) |
Sep 24, 2002 | 9.015 | 9.136 | 9.015 | 9.090 | 83,926 | -0.22(-2.34%) |
Sep 23, 2002 | 9.293 | 9.308 | 8.933 | 9.308 | 33,836 | +0.04(+0.40%) |
Sep 20, 2002 | 9.158 | 9.376 | 9.121 | 9.271 | 129,219 | +0.11(+1.23%) |
Sep 19, 2002 | 9.684 | 9.684 | 9.083 | 9.158 | 229,664 | -0.53(-5.50%) |
Sep 18, 2002 | 9.759 | 9.774 | 9.608 | 9.691 | 61,412 | -0.18(-1.83%) |
Sep 17, 2002 | 10.31 | 10.31 | 9.871 | 9.871 | 69,272 | -0.21(-2.09%) |
Sep 16, 2002 | 10.30 | 10.30 | 10.08 | 10.08 | 12,788 | -0.13(-1.25%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.15 | 10.21 | 25,977 | -0.07(-0.66%) |
Sep 12, 2002 | 10.38 | 10.38 | 10.17 | 10.28 | 5,328 | -0.04(-0.36%) |
Sep 11, 2002 | 10.38 | 10.38 | 10.25 | 10.31 | 7,060 | +0.07(+0.66%) |
Sep 10, 2002 | 10.16 | 10.36 | 10.16 | 10.25 | 136,146 | +0.10(+0.96%) |
Sep 09, 2002 | 9.879 | 10.15 | 9.774 | 10.15 | 20,248 | +0.11(+1.05%) |
Sep 06, 2002 | 9.984 | 10.04 | 9.886 | 10.04 | 16,652 | +0.14(+1.44%) |
Sep 05, 2002 | 10.02 | 10.05 | 9.796 | 9.901 | 306,530 | -0.14(-1.42%) |
Sep 04, 2002 | 9.954 | 10.05 | 9.879 | 10.04 | 170,383 | +0.10(+0.98%) |