Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.765 | 8.768 | 8.581 | 8.620 | 79,570 | -0.08(-0.91%) |
Nov 27, 2002 | 8.602 | 8.855 | 8.527 | 8.700 | 117,830 | +0.13(+1.56%) |
Nov 26, 2002 | 8.711 | 8.729 | 8.447 | 8.566 | 195,183 | -0.13(-1.49%) |
Nov 25, 2002 | 9.125 | 9.125 | 8.656 | 8.696 | 218,194 | -0.43(-4.70%) |
Nov 22, 2002 | 9.107 | 9.198 | 9.075 | 9.125 | 111,454 | +0.05(+0.60%) |
Nov 21, 2002 | 9.107 | 9.212 | 9.053 | 9.071 | 75,966 | -0.05(-0.59%) |
Nov 20, 2002 | 9.270 | 9.284 | 9.118 | 9.125 | 81,233 | -0.14(-1.56%) |
Nov 19, 2002 | 9.342 | 9.378 | 9.270 | 9.270 | 60,440 | -0.10(-1.08%) |
Nov 18, 2002 | 9.414 | 9.699 | 9.360 | 9.371 | 150,268 | -0.03(-0.35%) |
Nov 15, 2002 | 9.558 | 9.594 | 9.385 | 9.403 | 65,707 | -0.14(-1.44%) |
Nov 14, 2002 | 9.666 | 9.811 | 9.540 | 9.540 | 77,629 | -0.11(-1.12%) |
Nov 13, 2002 | 9.522 | 9.735 | 9.436 | 9.648 | 62,380 | +0.07(+0.75%) |
Nov 12, 2002 | 9.558 | 9.702 | 9.522 | 9.576 | 39,923 | +0.07(+0.76%) |
Nov 11, 2002 | 9.522 | 9.627 | 9.414 | 9.504 | 32,160 | +0.06(+0.65%) |
Nov 08, 2002 | 9.418 | 9.508 | 9.385 | 9.443 | 59,885 | +0.04(+0.38%) |
Nov 07, 2002 | 9.576 | 9.764 | 9.381 | 9.407 | 98,423 | -0.16(-1.66%) |
Nov 06, 2002 | 9.378 | 9.739 | 9.324 | 9.565 | 83,174 | +0.15(+1.61%) |
Nov 05, 2002 | 9.558 | 9.558 | 9.313 | 9.414 | 60,162 | -0.07(-0.76%) |
Nov 04, 2002 | 9.731 | 9.731 | 9.432 | 9.486 | 80,679 | -0.23(-2.41%) |
Nov 01, 2002 | 9.702 | 9.739 | 9.558 | 9.721 | 113,672 | +0.05(+0.56%) |
Oct 31, 2002 | 9.666 | 9.793 | 9.648 | 9.666 | 172,448 | -0.03(-0.30%) |
Oct 30, 2002 | 9.630 | 9.728 | 9.558 | 9.695 | 134,188 | +0.06(+0.67%) |
Oct 29, 2002 | 9.342 | 9.630 | 9.284 | 9.630 | 64,598 | +0.29(+3.09%) |
Oct 28, 2002 | 9.353 | 9.439 | 9.252 | 9.342 | 57,113 | -0.04(-0.38%) |
Oct 25, 2002 | 9.262 | 9.378 | 9.161 | 9.378 | 29,942 | +0.14(+1.56%) |
Oct 24, 2002 | 9.161 | 9.288 | 9.107 | 9.234 | 859,471 | +0.11(+1.19%) |
Oct 23, 2002 | 9.089 | 9.143 | 8.945 | 9.125 | 71,807 | +0.04(+0.40%) |
Oct 22, 2002 | 9.179 | 9.179 | 9.053 | 9.089 | 29,111 | -0.03(-0.28%) |
Oct 21, 2002 | 9.017 | 9.161 | 8.999 | 9.115 | 33,269 | +0.06(+0.68%) |
Oct 18, 2002 | 9.053 | 9.161 | 8.945 | 9.053 | 37,151 | -0.07(-0.75%) |
Oct 17, 2002 | 9.017 | 9.122 | 8.927 | 9.122 | 43,528 | +0.16(+1.77%) |
Oct 16, 2002 | 8.945 | 9.014 | 8.855 | 8.963 | 45,191 | -0.02(-0.24%) |
Oct 15, 2002 | 8.837 | 9.035 | 8.837 | 8.985 | 53,231 | +0.08(+0.85%) |
Oct 14, 2002 | 9.064 | 9.064 | 8.851 | 8.909 | 44,359 | -0.16(-1.71%) |
Oct 11, 2002 | 9.216 | 9.234 | 9.064 | 9.064 | 63,212 | -0.08(-0.87%) |
Oct 10, 2002 | 8.765 | 9.179 | 8.693 | 9.143 | 61,826 | +0.34(+3.85%) |
Oct 09, 2002 | 9.053 | 9.053 | 8.656 | 8.804 | 151,377 | -0.32(-3.52%) |
Oct 08, 2002 | 9.089 | 9.270 | 9.017 | 9.125 | 106,463 | +0.10(+1.12%) |
Oct 07, 2002 | 9.306 | 9.342 | 9.017 | 9.024 | 47,132 | -0.24(-2.61%) |
Oct 04, 2002 | 9.378 | 9.450 | 9.262 | 9.266 | 62,380 | -0.08(-0.81%) |
Oct 03, 2002 | 9.450 | 9.594 | 9.262 | 9.342 | 86,778 | -0.13(-1.37%) |
Oct 02, 2002 | 9.648 | 9.739 | 9.468 | 9.472 | 49,627 | -0.19(-2.01%) |
Oct 01, 2002 | 9.486 | 9.739 | 9.381 | 9.666 | 56,004 | +0.21(+2.21%) |
Sep 30, 2002 | 9.345 | 9.666 | 9.190 | 9.457 | 88,442 | +0.11(+1.20%) |
Sep 27, 2002 | 9.739 | 9.739 | 9.342 | 9.345 | 46,577 | -0.39(-4.04%) |
Sep 26, 2002 | 9.378 | 9.739 | 9.306 | 9.739 | 7,430,267 | +0.41(+4.45%) |
Sep 25, 2002 | 9.234 | 9.648 | 9.161 | 9.324 | 86,501 | +0.18(+1.93%) |
Sep 24, 2002 | 9.161 | 9.378 | 9.053 | 9.147 | 81,233 | +0.02(+0.24%) |
Sep 23, 2002 | 9.234 | 9.306 | 9.035 | 9.125 | 62,103 | -0.07(-0.78%) |
Sep 20, 2002 | 9.089 | 9.270 | 9.035 | 9.198 | 554,497 | +0.14(+1.59%) |
Sep 19, 2002 | 9.378 | 9.378 | 9.017 | 9.053 | 91,769 | -0.43(-4.56%) |
Sep 18, 2002 | 9.432 | 9.558 | 9.306 | 9.486 | 52,400 | +0.11(+1.15%) |
Sep 17, 2002 | 9.486 | 9.504 | 9.324 | 9.378 | 43,528 | -0.11(-1.18%) |
Sep 16, 2002 | 9.468 | 9.630 | 9.360 | 9.490 | 30,220 | +0.05(+0.50%) |
Sep 13, 2002 | 9.324 | 9.605 | 9.280 | 9.443 | 41,587 | +0.13(+1.36%) |
Sep 12, 2002 | 9.587 | 9.587 | 9.270 | 9.317 | 72,361 | -0.27(-2.82%) |
Sep 11, 2002 | 9.594 | 9.782 | 9.587 | 9.587 | 305,805 | +0.03(+0.26%) |
Sep 10, 2002 | 9.702 | 9.793 | 9.558 | 9.562 | 137,515 | -0.10(-1.08%) |
Sep 09, 2002 | 9.270 | 9.937 | 9.107 | 9.666 | 180,211 | +0.43(+4.69%) |
Sep 06, 2002 | 8.566 | 9.342 | 8.530 | 9.234 | 110,067 | +0.76(+8.94%) |
Sep 05, 2002 | 8.729 | 8.747 | 8.476 | 8.476 | 52,677 | -0.22(-2.49%) |
Sep 04, 2002 | 8.332 | 8.693 | 8.332 | 8.693 | 332,698 | +0.40(+4.78%) |