Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.759 | 8.817 | 8.740 | 8.799 | 159,585 | +0.09(+0.99%) |
Nov 27, 2002 | 8.671 | 8.786 | 8.649 | 8.713 | 158,681 | +0.13(+1.57%) |
Nov 26, 2002 | 8.642 | 8.700 | 8.565 | 8.578 | 302,896 | -0.19(-2.22%) |
Nov 25, 2002 | 8.660 | 8.801 | 8.585 | 8.773 | 167,723 | +0.07(+0.84%) |
Nov 22, 2002 | 8.782 | 8.782 | 8.633 | 8.700 | 207,506 | -0.13(-1.43%) |
Nov 21, 2002 | 8.815 | 8.863 | 8.715 | 8.826 | 217,000 | +0.07(+0.76%) |
Nov 20, 2002 | 8.571 | 8.797 | 8.571 | 8.759 | 83,635 | +0.17(+1.98%) |
Nov 19, 2002 | 8.649 | 8.726 | 8.589 | 8.589 | 61,483 | -0.06(-0.64%) |
Nov 18, 2002 | 8.625 | 8.649 | 8.560 | 8.644 | 86,348 | +0.02(+0.23%) |
Nov 15, 2002 | 8.516 | 8.627 | 8.474 | 8.625 | 332,733 | +0.10(+1.14%) |
Nov 14, 2002 | 8.361 | 8.571 | 8.361 | 8.527 | 135,625 | +0.22(+2.69%) |
Nov 13, 2002 | 8.481 | 8.554 | 8.187 | 8.304 | 244,125 | -0.19(-2.24%) |
Nov 12, 2002 | 8.594 | 8.594 | 8.450 | 8.494 | 141,050 | +0.01(+0.13%) |
Nov 11, 2002 | 8.627 | 8.627 | 8.481 | 8.483 | 185,354 | -0.15(-1.72%) |
Nov 08, 2002 | 8.697 | 8.713 | 8.618 | 8.631 | 84,087 | -0.04(-0.43%) |
Nov 07, 2002 | 8.821 | 8.848 | 8.618 | 8.669 | 219,260 | -0.16(-1.85%) |
Nov 06, 2002 | 8.804 | 8.846 | 8.671 | 8.832 | 239,604 | +0.02(+0.18%) |
Nov 05, 2002 | 8.627 | 8.817 | 8.540 | 8.817 | 122,062 | +0.26(+3.00%) |
Nov 04, 2002 | 8.759 | 8.759 | 8.554 | 8.560 | 55,154 | -0.18(-2.03%) |
Nov 01, 2002 | 8.591 | 8.753 | 8.567 | 8.737 | 132,460 | +0.23(+2.65%) |
Oct 31, 2002 | 8.771 | 8.771 | 8.432 | 8.512 | 259,044 | -0.13(-1.56%) |
Oct 30, 2002 | 8.461 | 8.691 | 8.461 | 8.647 | 590,873 | +0.28(+3.39%) |
Oct 29, 2002 | 8.419 | 8.419 | 8.229 | 8.363 | 827,313 | -0.26(-3.05%) |
Oct 28, 2002 | 8.582 | 8.773 | 8.538 | 8.627 | 548,829 | -0.04(-0.41%) |
Oct 25, 2002 | 8.633 | 8.722 | 8.611 | 8.662 | 72,333 | -0.05(-0.61%) |
Oct 24, 2002 | 8.959 | 8.959 | 8.689 | 8.715 | 212,027 | -0.17(-1.97%) |
Oct 23, 2002 | 8.627 | 8.890 | 8.627 | 8.890 | 49,277 | +0.16(+1.80%) |
Oct 22, 2002 | 8.870 | 8.870 | 8.605 | 8.733 | 348,556 | -0.27(-3.05%) |
Oct 21, 2002 | 8.936 | 9.054 | 8.861 | 9.007 | 197,108 | +0.02(+0.20%) |
Oct 18, 2002 | 8.914 | 9.025 | 8.881 | 8.989 | 405,519 | +0.02(+0.17%) |
Oct 17, 2002 | 9.003 | 9.003 | 8.861 | 8.974 | 223,329 | +0.21(+2.45%) |
Oct 16, 2002 | 8.947 | 8.963 | 8.722 | 8.759 | 102,623 | -0.16(-1.76%) |
Oct 15, 2002 | 8.870 | 8.916 | 8.795 | 8.916 | 74,593 | +0.26(+2.99%) |
Oct 14, 2002 | 8.516 | 8.675 | 8.487 | 8.658 | 160,941 | +0.18(+2.14%) |
Oct 11, 2002 | 8.450 | 8.521 | 8.348 | 8.476 | 92,677 | +0.15(+1.86%) |
Oct 10, 2002 | 8.151 | 8.330 | 8.049 | 8.321 | 51,085 | +0.23(+2.79%) |
Oct 09, 2002 | 8.140 | 8.264 | 8.085 | 8.096 | 316,458 | -0.25(-3.02%) |
Oct 08, 2002 | 8.383 | 8.406 | 8.156 | 8.348 | 143,762 | -0.07(-0.87%) |
Oct 07, 2002 | 8.494 | 8.609 | 8.421 | 8.421 | 142,858 | -0.01(-0.08%) |
Oct 04, 2002 | 8.660 | 8.664 | 8.335 | 8.428 | 94,937 | -0.15(-1.75%) |
Oct 03, 2002 | 8.560 | 8.722 | 8.490 | 8.578 | 64,195 | +0.02(+0.21%) |
Oct 02, 2002 | 8.582 | 8.830 | 8.556 | 8.560 | 78,662 | -0.08(-0.95%) |
Oct 01, 2002 | 8.406 | 8.662 | 8.372 | 8.642 | 63,743 | +0.28(+3.36%) |
Sep 30, 2002 | 8.361 | 8.361 | 8.162 | 8.361 | 60,579 | -0.17(-1.97%) |
Sep 27, 2002 | 8.660 | 8.788 | 8.472 | 8.529 | 49,277 | -0.17(-1.93%) |
Sep 26, 2002 | 8.450 | 8.726 | 8.428 | 8.697 | 185,806 | +0.32(+3.86%) |
Sep 25, 2002 | 8.295 | 8.386 | 8.109 | 8.375 | 298,827 | +0.26(+3.16%) |
Sep 24, 2002 | 8.240 | 8.275 | 8.118 | 8.118 | 361,667 | -0.24(-2.86%) |
Sep 23, 2002 | 8.350 | 8.432 | 8.277 | 8.357 | 47,016 | +0.01(+0.08%) |
Sep 20, 2002 | 8.459 | 8.459 | 8.335 | 8.350 | 53,345 | -0.03(-0.37%) |
Sep 19, 2002 | 8.441 | 8.571 | 8.317 | 8.381 | 61,483 | -0.16(-1.89%) |
Sep 18, 2002 | 8.631 | 8.636 | 8.417 | 8.543 | 226,493 | +0.01(+0.13%) |
Sep 17, 2002 | 8.737 | 8.737 | 8.532 | 8.532 | 55,606 | -0.34(-3.84%) |
Sep 16, 2002 | 8.759 | 8.881 | 8.726 | 8.872 | 119,802 | +0.08(+0.91%) |
Sep 13, 2002 | 8.649 | 8.828 | 8.649 | 8.793 | 116,185 | +0.06(+0.63%) |
Sep 12, 2002 | 8.936 | 8.954 | 8.706 | 8.737 | 76,402 | -0.25(-2.73%) |
Sep 11, 2002 | 9.078 | 9.124 | 8.970 | 8.983 | 89,060 | +0.04(+0.45%) |
Sep 10, 2002 | 8.804 | 9.012 | 8.804 | 8.943 | 155,064 | +0.10(+1.10%) |
Sep 09, 2002 | 8.837 | 8.881 | 8.715 | 8.846 | 150,543 | +0.06(+0.63%) |
Sep 06, 2002 | 8.892 | 8.892 | 8.753 | 8.790 | 210,671 | +0.12(+1.43%) |
Sep 05, 2002 | 8.571 | 8.746 | 8.560 | 8.667 | 111,212 | -0.00(-0.05%) |
Sep 04, 2002 | 8.627 | 8.735 | 8.414 | 8.671 | 193,491 | -0.02(-0.20%) |