Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.667 | 9.733 | 9.595 | 9.652 | 3,361,398 | -0.01(-0.06%) |
Nov 27, 2002 | 9.435 | 9.669 | 9.435 | 9.658 | 5,979,823 | +0.26(+2.77%) |
Nov 26, 2002 | 9.492 | 9.516 | 9.367 | 9.397 | 7,985,109 | -0.09(-0.99%) |
Nov 25, 2002 | 9.363 | 9.511 | 9.301 | 9.492 | 6,609,919 | +0.11(+1.17%) |
Nov 22, 2002 | 9.529 | 9.548 | 9.341 | 9.382 | 8,951,716 | -0.15(-1.58%) |
Nov 21, 2002 | 9.339 | 9.648 | 9.294 | 9.533 | 10,384,139 | +0.19(+2.06%) |
Nov 20, 2002 | 9.418 | 9.418 | 9.218 | 9.341 | 15,007,850 | -0.08(-0.80%) |
Nov 19, 2002 | 9.077 | 9.444 | 8.931 | 9.416 | 18,273,330 | +0.35(+3.83%) |
Nov 18, 2002 | 9.152 | 9.152 | 8.967 | 9.069 | 5,839,389 | +0.02(+0.27%) |
Nov 15, 2002 | 8.973 | 9.131 | 8.973 | 9.044 | 10,653,348 | -0.12(-1.34%) |
Nov 14, 2002 | 9.227 | 9.227 | 9.135 | 9.167 | 8,555,853 | +0.02(+0.21%) |
Nov 13, 2002 | 9.184 | 9.214 | 9.043 | 9.148 | 9,673,492 | -0.05(-0.51%) |
Nov 12, 2002 | 9.209 | 9.277 | 9.063 | 9.195 | 9,196,018 | +0.03(+0.37%) |
Nov 11, 2002 | 9.231 | 9.237 | 9.109 | 9.161 | 8,980,863 | -0.08(-0.92%) |
Nov 08, 2002 | 9.190 | 9.356 | 9.063 | 9.246 | 12,851,002 | +0.09(+0.99%) |
Nov 07, 2002 | 9.058 | 9.369 | 9.058 | 9.156 | 19,616,724 | +0.30(+3.37%) |
Nov 06, 2002 | 8.827 | 8.878 | 8.727 | 8.858 | 5,811,832 | +0.05(+0.54%) |
Nov 05, 2002 | 8.869 | 8.944 | 8.763 | 8.810 | 3,871,198 | -0.05(-0.51%) |
Nov 04, 2002 | 8.963 | 9.005 | 8.822 | 8.856 | 6,198,157 | -0.04(-0.42%) |
Nov 01, 2002 | 8.741 | 8.912 | 8.676 | 8.893 | 4,714,330 | +0.14(+1.60%) |
Oct 31, 2002 | 8.820 | 8.893 | 8.676 | 8.754 | 3,419,161 | -0.03(-0.37%) |
Oct 30, 2002 | 8.727 | 8.852 | 8.646 | 8.786 | 5,867,476 | +0.10(+1.13%) |
Oct 29, 2002 | 8.690 | 8.743 | 8.473 | 8.688 | 6,744,523 | -0.00(-0.02%) |
Oct 28, 2002 | 8.909 | 8.977 | 8.667 | 8.690 | 6,544,207 | -0.18(-2.00%) |
Oct 25, 2002 | 8.850 | 8.963 | 8.741 | 8.867 | 6,955,969 | +0.00(+0.02%) |
Oct 24, 2002 | 9.095 | 9.133 | 8.818 | 8.865 | 7,549,500 | -0.13(-1.49%) |
Oct 23, 2002 | 8.871 | 9.009 | 8.771 | 8.999 | 9,316,844 | +0.08(+0.91%) |
Oct 22, 2002 | 8.963 | 9.022 | 8.792 | 8.918 | 11,463,094 | -0.34(-3.63%) |
Oct 21, 2002 | 8.869 | 9.294 | 8.812 | 9.254 | 8,325,859 | +0.34(+3.79%) |
Oct 18, 2002 | 8.841 | 8.935 | 8.641 | 8.916 | 5,029,643 | +0.06(+0.72%) |
Oct 17, 2002 | 8.907 | 8.961 | 8.767 | 8.852 | 9,164,752 | +0.18(+2.07%) |
Oct 16, 2002 | 8.709 | 8.860 | 8.603 | 8.673 | 7,197,621 | -0.06(-0.69%) |
Oct 15, 2002 | 8.444 | 8.775 | 8.444 | 8.733 | 12,403,734 | +0.51(+6.22%) |
Oct 14, 2002 | 8.416 | 8.492 | 8.193 | 8.222 | 12,005,750 | -0.23(-2.68%) |
Oct 11, 2002 | 8.305 | 8.644 | 8.292 | 8.448 | 13,615,173 | +0.24(+2.90%) |
Oct 10, 2002 | 7.956 | 8.303 | 7.869 | 8.210 | 10,497,016 | +0.25(+3.20%) |
Oct 09, 2002 | 8.242 | 8.256 | 7.952 | 7.956 | 13,349,674 | -0.43(-5.09%) |
Oct 08, 2002 | 8.303 | 8.471 | 8.001 | 8.382 | 10,917,257 | +0.16(+1.97%) |
Oct 07, 2002 | 8.303 | 8.482 | 8.220 | 8.220 | 10,107,512 | -0.08(-1.00%) |
Oct 04, 2002 | 8.727 | 8.775 | 8.176 | 8.303 | 10,082,075 | -0.39(-4.47%) |
Oct 03, 2002 | 8.690 | 8.907 | 8.646 | 8.692 | 9,437,140 | -0.03(-0.37%) |
Oct 02, 2002 | 8.890 | 8.971 | 8.722 | 8.724 | 8,031,743 | -0.18(-2.06%) |
Oct 01, 2002 | 8.652 | 8.944 | 8.444 | 8.907 | 9,025,908 | +0.33(+3.85%) |
Sep 30, 2002 | 8.409 | 8.586 | 8.278 | 8.576 | 12,252,172 | +0.08(+0.98%) |
Sep 27, 2002 | 8.595 | 8.673 | 8.465 | 8.493 | 8,264,386 | -0.24(-2.74%) |
Sep 26, 2002 | 8.643 | 8.748 | 8.576 | 8.733 | 7,481,138 | +0.18(+2.16%) |
Sep 25, 2002 | 8.359 | 8.556 | 8.333 | 8.548 | 11,194,415 | +0.30(+3.69%) |
Sep 24, 2002 | 8.341 | 8.463 | 8.212 | 8.244 | 9,325,853 | -0.29(-3.45%) |
Sep 23, 2002 | 8.524 | 8.709 | 8.465 | 8.539 | 9,693,100 | +0.01(+0.11%) |
Sep 20, 2002 | 8.597 | 8.692 | 8.429 | 8.529 | 10,167,925 | -0.07(-0.77%) |
Sep 19, 2002 | 8.680 | 8.850 | 8.595 | 8.595 | 7,171,654 | -0.22(-2.44%) |
Sep 18, 2002 | 8.784 | 8.852 | 8.558 | 8.810 | 6,943,780 | +0.03(+0.30%) |
Sep 17, 2002 | 9.137 | 9.137 | 8.778 | 8.784 | 8,051,351 | -0.13(-1.44%) |
Sep 16, 2002 | 9.029 | 9.031 | 8.880 | 8.912 | 7,433,443 | -0.14(-1.58%) |
Sep 13, 2002 | 9.033 | 9.152 | 8.984 | 9.056 | 9,400,044 | -0.05(-0.54%) |
Sep 12, 2002 | 8.916 | 9.152 | 8.792 | 9.105 | 14,417,499 | +0.25(+2.79%) |
Sep 11, 2002 | 9.010 | 9.010 | 8.852 | 8.858 | 3,945,390 | -0.03(-0.30%) |
Sep 10, 2002 | 8.935 | 9.001 | 8.784 | 8.884 | 5,455,714 | -0.07(-0.82%) |
Sep 09, 2002 | 8.756 | 9.056 | 8.737 | 8.958 | 8,599,837 | +0.16(+1.87%) |
Sep 06, 2002 | 8.722 | 8.822 | 8.597 | 8.793 | 1,112,870 | +0.22(+2.55%) |
Sep 05, 2002 | 8.529 | 8.690 | 8.439 | 8.575 | 7,410,126 | +0.00(+0.02%) |
Sep 04, 2002 | 8.501 | 8.616 | 8.429 | 8.573 | 6,211,406 | +0.07(+0.84%) |