Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.033 | 8.162 | 8.033 | 8.039 | 397,287 | +0.05(+0.59%) |
Nov 27, 2002 | 7.906 | 8.009 | 7.827 | 7.992 | 553,958 | +0.15(+1.95%) |
Nov 26, 2002 | 8.033 | 8.048 | 7.821 | 7.839 | 548,861 | -0.19(-2.31%) |
Nov 25, 2002 | 7.974 | 8.077 | 7.912 | 8.024 | 618,870 | +0.02(+0.26%) |
Nov 22, 2002 | 8.151 | 8.177 | 7.901 | 8.003 | 1,191,521 | -0.12(-1.45%) |
Nov 21, 2002 | 7.915 | 8.151 | 7.877 | 8.121 | 1,393,053 | +0.28(+3.56%) |
Nov 20, 2002 | 7.621 | 7.842 | 7.592 | 7.842 | 1,298,574 | +0.22(+2.90%) |
Nov 19, 2002 | 7.689 | 7.812 | 7.583 | 7.621 | 804,429 | -0.06(-0.84%) |
Nov 18, 2002 | 7.636 | 7.695 | 7.415 | 7.686 | 1,403,928 | +0.10(+1.28%) |
Nov 15, 2002 | 7.636 | 7.662 | 7.524 | 7.589 | 1,197,978 | -0.05(-0.62%) |
Nov 14, 2002 | 7.400 | 7.680 | 7.356 | 7.636 | 1,405,628 | +0.28(+3.76%) |
Nov 13, 2002 | 7.709 | 7.892 | 7.209 | 7.359 | 2,730,031 | -0.59(-7.44%) |
Nov 12, 2002 | 8.239 | 8.304 | 7.912 | 7.951 | 888,033 | -0.23(-2.81%) |
Nov 11, 2002 | 8.312 | 8.407 | 8.118 | 8.180 | 661,352 | -0.12(-1.49%) |
Nov 08, 2002 | 8.357 | 8.389 | 8.209 | 8.304 | 610,374 | -0.03(-0.35%) |
Nov 07, 2002 | 8.630 | 8.671 | 8.271 | 8.333 | 1,178,267 | -0.30(-3.44%) |
Nov 06, 2002 | 8.501 | 8.633 | 8.274 | 8.630 | 2,018,721 | +0.20(+2.41%) |
Nov 05, 2002 | 8.283 | 8.457 | 8.186 | 8.427 | 1,434,175 | +0.07(+0.85%) |
Nov 04, 2002 | 8.777 | 8.810 | 8.239 | 8.357 | 1,225,166 | -0.42(-4.79%) |
Nov 01, 2002 | 8.386 | 8.777 | 8.345 | 8.777 | 1,282,261 | +0.45(+5.37%) |
Oct 31, 2002 | 8.424 | 8.530 | 8.224 | 8.330 | 812,246 | -0.04(-0.42%) |
Oct 30, 2002 | 7.906 | 8.365 | 7.906 | 8.365 | 1,065,776 | +0.46(+5.85%) |
Oct 29, 2002 | 8.083 | 8.083 | 7.792 | 7.903 | 769,425 | -0.12(-1.50%) |
Oct 28, 2002 | 7.901 | 8.165 | 7.812 | 8.024 | 1,225,506 | +0.12(+1.56%) |
Oct 25, 2002 | 8.342 | 8.345 | 7.883 | 7.901 | 1,122,871 | -0.50(-5.92%) |
Oct 24, 2002 | 8.710 | 8.786 | 8.386 | 8.398 | 1,581,331 | -0.26(-3.02%) |
Oct 23, 2002 | 8.307 | 8.660 | 8.307 | 8.660 | 1,104,519 | +0.28(+3.37%) |
Oct 22, 2002 | 8.460 | 8.504 | 8.301 | 8.377 | 1,623,813 | -0.14(-1.59%) |
Oct 21, 2002 | 8.410 | 8.513 | 8.239 | 8.513 | 961,781 | +0.08(+0.98%) |
Oct 18, 2002 | 8.257 | 8.510 | 8.165 | 8.430 | 1,629,590 | +0.18(+2.14%) |
Oct 17, 2002 | 7.974 | 8.262 | 7.974 | 8.254 | 1,298,234 | +0.39(+5.02%) |
Oct 16, 2002 | 8.109 | 8.209 | 7.824 | 7.859 | 1,297,895 | -0.25(-3.08%) |
Oct 15, 2002 | 8.092 | 8.109 | 7.948 | 8.109 | 1,396,112 | +0.37(+4.79%) |
Oct 14, 2002 | 7.327 | 7.739 | 7.327 | 7.739 | 1,759,414 | +0.41(+5.62%) |
Oct 11, 2002 | 7.547 | 7.556 | 7.297 | 7.327 | 1,474,957 | -0.04(-0.60%) |
Oct 10, 2002 | 7.082 | 7.371 | 6.900 | 7.371 | 1,587,448 | +0.22(+3.13%) |
Oct 09, 2002 | 7.238 | 7.509 | 7.094 | 7.147 | 836,715 | -0.24(-3.19%) |
Oct 08, 2002 | 7.297 | 7.444 | 7.062 | 7.383 | 1,335,278 | +0.09(+1.17%) |
Oct 07, 2002 | 7.680 | 7.750 | 7.238 | 7.297 | 2,116,938 | -0.32(-4.17%) |
Oct 04, 2002 | 7.901 | 7.956 | 7.571 | 7.615 | 1,197,638 | -0.21(-2.74%) |
Oct 03, 2002 | 7.792 | 8.051 | 7.695 | 7.830 | 1,709,795 | +0.11(+1.45%) |
Oct 02, 2002 | 7.668 | 8.092 | 7.509 | 7.718 | 2,288,223 | +0.05(+0.65%) |
Oct 01, 2002 | 7.374 | 7.683 | 7.271 | 7.668 | 3,369,973 | -2.32(-23.24%) |
Sep 26, 2002 | 9.545 | 10.06 | 9.534 | 9.990 | 713,009 | +0.52(+5.47%) |
Sep 25, 2002 | 9.416 | 9.604 | 9.357 | 9.472 | 1,590,847 | +0.12(+1.29%) |
Sep 24, 2002 | 9.486 | 9.575 | 9.336 | 9.351 | 1,869,186 | -0.14(-1.43%) |
Sep 23, 2002 | 9.563 | 9.787 | 9.357 | 9.486 | 1,789,660 | -0.05(-0.49%) |
Sep 20, 2002 | 9.819 | 10.02 | 9.510 | 9.534 | 1,277,843 | -0.21(-2.17%) |
Sep 19, 2002 | 10.01 | 10.15 | 9.745 | 9.745 | 946,827 | -0.27(-2.67%) |
Sep 18, 2002 | 9.916 | 10.20 | 9.881 | 10.01 | 605,616 | +0.07(+0.68%) |
Sep 17, 2002 | 10.15 | 10.18 | 9.901 | 9.945 | 1,107,577 | -0.38(-3.70%) |
Sep 16, 2002 | 10.13 | 10.41 | 10.03 | 10.33 | 620,909 | +0.23(+2.27%) |
Sep 13, 2002 | 9.901 | 10.21 | 9.784 | 10.10 | 843,512 | +0.17(+1.72%) |
Sep 12, 2002 | 10.24 | 10.25 | 9.913 | 9.928 | 135,940 | -0.31(-3.07%) |
Sep 11, 2002 | 10.42 | 10.42 | 10.24 | 10.24 | 728,982 | +0.03(+0.29%) |
Sep 10, 2002 | 10.03 | 10.23 | 9.975 | 10.21 | 934,593 | +0.25(+2.48%) |
Sep 09, 2002 | 9.916 | 10.05 | 9.769 | 9.966 | 785,058 | +0.07(+0.74%) |
Sep 06, 2002 | 9.869 | 10.00 | 9.737 | 9.893 | 1,329,501 | +0.20(+2.06%) |
Sep 05, 2002 | 10.07 | 10.07 | 9.431 | 9.692 | 3,922,572 | -0.46(-4.49%) |
Sep 04, 2002 | 10.03 | 10.28 | 9.772 | 10.15 | 1,410,046 | +0.04(+0.41%) |