Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.174 | 9.174 | 9.010 | 9.075 | 264,779 | -0.00(-0.04%) |
Nov 27, 2002 | 9.117 | 9.243 | 8.949 | 9.079 | 913,096 | -0.08(-0.83%) |
Nov 26, 2002 | 9.113 | 9.189 | 9.079 | 9.155 | 757,112 | +0.04(+0.42%) |
Nov 25, 2002 | 8.934 | 9.193 | 8.934 | 9.117 | 679,513 | +0.11(+1.27%) |
Nov 22, 2002 | 8.926 | 9.174 | 8.876 | 9.002 | 1,023,988 | +0.05(+0.60%) |
Nov 21, 2002 | 9.147 | 9.212 | 8.926 | 8.949 | 1,034,212 | -0.19(-2.13%) |
Nov 20, 2002 | 9.155 | 9.162 | 8.926 | 9.143 | 727,488 | +0.06(+0.71%) |
Nov 19, 2002 | 9.079 | 9.105 | 8.995 | 9.079 | 546,074 | +0.05(+0.51%) |
Nov 18, 2002 | 9.193 | 9.227 | 8.979 | 9.033 | 925,941 | -0.18(-1.95%) |
Nov 15, 2002 | 9.059 | 9.319 | 9.059 | 9.212 | 717,788 | +0.16(+1.81%) |
Nov 14, 2002 | 9.040 | 9.136 | 9.021 | 9.048 | 657,754 | +0.06(+0.64%) |
Nov 13, 2002 | 8.754 | 9.117 | 8.739 | 8.991 | 841,526 | +0.18(+2.08%) |
Nov 12, 2002 | 8.850 | 8.964 | 8.735 | 8.808 | 1,064,623 | -0.04(-0.47%) |
Nov 11, 2002 | 8.792 | 8.850 | 8.697 | 8.850 | 1,270,155 | +0.15(+1.75%) |
Nov 08, 2002 | 8.964 | 8.964 | 8.667 | 8.697 | 1,346,443 | +0.11(+1.33%) |
Nov 07, 2002 | 8.525 | 8.590 | 8.493 | 8.583 | 725,390 | +0.11(+1.35%) |
Nov 06, 2002 | 8.506 | 8.544 | 8.438 | 8.468 | 835,235 | -0.02(-0.27%) |
Nov 05, 2002 | 8.434 | 8.544 | 8.407 | 8.491 | 1,157,689 | +0.05(+0.63%) |
Nov 04, 2002 | 8.503 | 8.564 | 8.377 | 8.438 | 984,140 | +0.02(+0.18%) |
Nov 01, 2002 | 8.487 | 8.506 | 8.388 | 8.422 | 1,716,347 | -0.06(-0.72%) |
Oct 31, 2002 | 8.316 | 8.583 | 8.316 | 8.483 | 2,265,306 | +0.25(+3.06%) |
Oct 30, 2002 | 8.281 | 8.388 | 8.190 | 8.232 | 3,591,563 | -0.05(-0.55%) |
Oct 29, 2002 | 8.182 | 8.358 | 8.117 | 8.277 | 993,840 | +0.15(+1.88%) |
Oct 28, 2002 | 8.583 | 8.583 | 8.117 | 8.125 | 1,181,283 | -0.40(-4.70%) |
Oct 25, 2002 | 8.323 | 8.636 | 8.323 | 8.525 | 891,336 | +0.20(+2.43%) |
Oct 24, 2002 | 8.811 | 8.811 | 8.312 | 8.323 | 2,019,402 | -0.24(-2.76%) |
Oct 23, 2002 | 9.002 | 9.002 | 8.560 | 8.560 | 2,753,968 | -0.40(-4.43%) |
Oct 22, 2002 | 9.155 | 9.155 | 8.926 | 8.956 | 1,040,504 | -0.19(-2.09%) |
Oct 21, 2002 | 9.079 | 9.208 | 9.056 | 9.147 | 1,249,444 | +0.03(+0.38%) |
Oct 18, 2002 | 9.155 | 9.170 | 9.059 | 9.113 | 756,325 | -0.04(-0.46%) |
Oct 17, 2002 | 9.155 | 9.231 | 9.079 | 9.155 | 967,362 | +0.00(+0.04%) |
Oct 16, 2002 | 9.334 | 9.384 | 9.128 | 9.151 | 964,216 | -0.19(-2.08%) |
Oct 15, 2002 | 9.384 | 9.456 | 9.307 | 9.346 | 1,054,661 | +0.14(+1.49%) |
Oct 14, 2002 | 9.162 | 9.262 | 9.120 | 9.208 | 618,954 | +0.05(+0.50%) |
Oct 11, 2002 | 9.098 | 9.197 | 8.964 | 9.162 | 890,288 | +0.20(+2.21%) |
Oct 10, 2002 | 9.227 | 9.304 | 8.964 | 8.964 | 2,485,781 | -0.24(-2.65%) |
Oct 09, 2002 | 9.174 | 9.330 | 9.174 | 9.208 | 2,225,458 | +0.03(+0.37%) |
Oct 08, 2002 | 9.098 | 9.258 | 9.059 | 9.174 | 1,183,118 | +0.13(+1.39%) |
Oct 07, 2002 | 9.059 | 9.170 | 9.021 | 9.048 | 626,033 | +0.02(+0.25%) |
Oct 04, 2002 | 9.025 | 9.079 | 8.937 | 9.025 | 833,924 | +0.00(+0.00%) |
Oct 03, 2002 | 8.750 | 9.063 | 8.750 | 9.025 | 886,880 | +0.36(+4.18%) |
Oct 02, 2002 | 9.155 | 9.155 | 8.792 | 8.663 | 908,377 | -0.40(-4.38%) |
Oct 01, 2002 | 8.735 | 9.113 | 8.731 | 9.059 | 944,030 | +0.36(+4.17%) |
Sep 30, 2002 | 8.850 | 8.857 | 8.525 | 8.697 | 183,510 | -0.22(-2.48%) |
Sep 27, 2002 | 9.040 | 9.040 | 8.842 | 8.918 | 830,778 | -0.17(-1.89%) |
Sep 26, 2002 | 8.720 | 9.094 | 8.705 | 9.090 | 823,962 | +0.38(+4.33%) |
Sep 25, 2002 | 8.621 | 8.773 | 8.453 | 8.712 | 1,877,050 | +0.09(+1.06%) |
Sep 24, 2002 | 8.617 | 8.647 | 8.510 | 8.621 | 502,294 | -0.06(-0.75%) |
Sep 23, 2002 | 8.640 | 8.766 | 8.640 | 8.686 | 978,373 | -0.04(-0.44%) |
Sep 20, 2002 | 8.773 | 8.796 | 8.667 | 8.724 | 2,884,785 | +0.14(+1.64%) |
Sep 19, 2002 | 8.689 | 8.689 | 8.518 | 8.583 | 52,431 | -0.04(-0.44%) |
Sep 18, 2002 | 8.625 | 8.674 | 8.461 | 8.621 | 422,598 | -0.04(-0.48%) |
Sep 17, 2002 | 8.773 | 8.804 | 8.625 | 8.663 | 662,210 | -0.06(-0.66%) |
Sep 16, 2002 | 8.495 | 8.735 | 8.468 | 8.720 | 791,716 | +0.14(+1.65%) |
Sep 13, 2002 | 8.464 | 8.632 | 8.392 | 8.579 | 478,962 | +0.11(+1.35%) |
Sep 12, 2002 | 8.518 | 8.564 | 8.430 | 8.464 | 572,028 | -0.14(-1.60%) |
Sep 11, 2002 | 8.659 | 8.689 | 8.579 | 8.602 | 288,898 | -0.02(-0.22%) |
Sep 10, 2002 | 8.544 | 8.659 | 8.453 | 8.621 | 783,327 | +0.05(+0.53%) |
Sep 09, 2002 | 8.430 | 8.708 | 8.419 | 8.575 | 1,175,516 | -0.14(-1.62%) |
Sep 06, 2002 | 8.697 | 8.777 | 8.682 | 8.716 | 678,726 | +0.05(+0.57%) |
Sep 05, 2002 | 8.766 | 8.827 | 8.667 | 8.667 | 740,858 | -0.12(-1.39%) |
Sep 04, 2002 | 8.659 | 8.792 | 8.636 | 8.789 | 434,133 | +0.10(+1.19%) |