Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.76 | 11.49 | 10.74 | 11.20 | 246,838 | +0.31(+2.85%) |
Nov 27, 2002 | 10.14 | 11.01 | 9.668 | 10.89 | 364,460 | +0.50(+4.82%) |
Nov 26, 2002 | 10.27 | 10.53 | 10.02 | 10.39 | 112,858 | +0.02(+0.19%) |
Nov 25, 2002 | 10.44 | 10.60 | 10.19 | 10.37 | 124,661 | -0.02(-0.19%) |
Nov 22, 2002 | 10.19 | 10.62 | 9.890 | 10.39 | 124,144 | +0.19(+1.89%) |
Nov 21, 2002 | 10.51 | 10.87 | 9.755 | 10.20 | 531,676 | -0.26(-2.49%) |
Nov 20, 2002 | 9.610 | 10.53 | 9.214 | 10.46 | 221,885 | +0.98(+10.28%) |
Nov 19, 2002 | 9.609 | 9.657 | 9.475 | 9.484 | 42,140 | -0.12(-1.21%) |
Nov 18, 2002 | 9.600 | 9.677 | 9.339 | 9.600 | 126,525 | +0.04(+0.40%) |
Nov 15, 2002 | 9.368 | 9.591 | 8.934 | 9.562 | 118,967 | +0.24(+2.59%) |
Nov 14, 2002 | 9.562 | 9.697 | 8.982 | 9.320 | 143,506 | -0.12(-1.24%) |
Nov 13, 2002 | 9.533 | 9.842 | 9.417 | 9.437 | 430,725 | +0.32(+3.51%) |
Nov 12, 2002 | 8.692 | 9.127 | 8.644 | 9.117 | 165,663 | +0.39(+4.42%) |
Nov 11, 2002 | 8.857 | 8.857 | 8.354 | 8.731 | 56,118 | +0.09(+1.01%) |
Nov 08, 2002 | 8.673 | 8.789 | 8.306 | 8.644 | 75,687 | +0.22(+2.64%) |
Nov 07, 2002 | 8.739 | 8.760 | 8.325 | 8.422 | 139,882 | -0.32(-3.65%) |
Nov 06, 2002 | 8.885 | 8.885 | 8.451 | 8.741 | 121,969 | -0.14(-1.63%) |
Nov 05, 2002 | 8.692 | 9.262 | 8.451 | 8.885 | 209,668 | -0.45(-4.85%) |
Nov 04, 2002 | 9.755 | 9.958 | 8.982 | 9.338 | 345,098 | -0.13(-1.33%) |
Nov 01, 2002 | 8.837 | 9.755 | 8.837 | 9.464 | 319,109 | +0.76(+8.76%) |
Oct 31, 2002 | 8.441 | 8.914 | 8.238 | 8.702 | 254,915 | +0.51(+6.25%) |
Oct 30, 2002 | 7.398 | 8.383 | 7.388 | 8.190 | 227,580 | +0.85(+11.58%) |
Oct 29, 2002 | 7.118 | 7.340 | 6.761 | 7.340 | 112,647 | +0.22(+3.12%) |
Oct 28, 2002 | 7.099 | 7.244 | 7.021 | 7.118 | 119,484 | +0.14(+2.08%) |
Oct 25, 2002 | 6.857 | 7.060 | 6.857 | 6.973 | 91,115 | +0.04(+0.56%) |
Oct 24, 2002 | 6.761 | 7.050 | 6.761 | 6.935 | 94,428 | +0.10(+1.41%) |
Oct 23, 2002 | 6.741 | 6.857 | 6.577 | 6.838 | 69,086 | +0.12(+1.72%) |
Oct 22, 2002 | 6.906 | 7.244 | 6.664 | 6.722 | 53,323 | -0.06(-0.85%) |
Oct 21, 2002 | 6.761 | 6.799 | 6.519 | 6.780 | 65,437 | -0.03(-0.43%) |
Oct 18, 2002 | 6.645 | 6.857 | 6.616 | 6.809 | 60,104 | +0.05(+0.71%) |
Oct 17, 2002 | 6.935 | 6.935 | 6.616 | 6.761 | 45,567 | +0.13(+1.89%) |
Oct 16, 2002 | 6.848 | 6.857 | 6.616 | 6.635 | 107,681 | -0.32(-4.58%) |
Oct 15, 2002 | 6.896 | 7.070 | 6.819 | 6.954 | 166,878 | +0.14(+1.98%) |
Oct 14, 2002 | 6.374 | 6.906 | 6.374 | 6.819 | 197,590 | +0.49(+7.79%) |
Oct 11, 2002 | 5.891 | 6.056 | 5.872 | 6.326 | 99,361 | +0.43(+7.38%) |
Oct 10, 2002 | 5.795 | 5.891 | 5.640 | 5.891 | 107,992 | +0.33(+5.90%) |
Oct 09, 2002 | 6.229 | 6.229 | 5.515 | 5.563 | 69,475 | -0.54(-8.86%) |
Oct 08, 2002 | 5.940 | 6.172 | 5.805 | 6.104 | 68,491 | +0.13(+2.10%) |
Oct 07, 2002 | 5.785 | 6.017 | 5.698 | 5.978 | 51,148 | +0.25(+4.38%) |
Oct 04, 2002 | 6.123 | 6.123 | 5.727 | 5.727 | 83,867 | -0.41(-6.61%) |
Oct 03, 2002 | 6.056 | 6.133 | 5.805 | 6.133 | 86,869 | +0.20(+3.42%) |
Oct 02, 2002 | 6.036 | 6.210 | 5.795 | 5.930 | 125,386 | -0.19(-3.15%) |
Oct 01, 2002 | 5.563 | 6.123 | 5.563 | 6.123 | 240,315 | +0.32(+5.49%) |
Sep 30, 2002 | 5.795 | 5.814 | 5.524 | 5.805 | 94,962 | -0.04(-0.66%) |
Sep 27, 2002 | 5.698 | 5.940 | 5.602 | 5.843 | 90,286 | +0.22(+3.95%) |
Sep 26, 2002 | 5.698 | 5.698 | 5.478 | 5.621 | 75,687 | -0.07(-1.19%) |
Sep 25, 2002 | 5.553 | 5.689 | 5.119 | 5.689 | 146,374 | +0.18(+3.35%) |
Sep 24, 2002 | 5.264 | 5.988 | 5.264 | 5.504 | 185,713 | +0.24(+4.57%) |
Sep 23, 2002 | 5.302 | 5.428 | 5.138 | 5.264 | 81,288 | +0.01(+0.18%) |
Sep 20, 2002 | 5.409 | 5.409 | 5.071 | 5.254 | 94,738 | +0.09(+1.68%) |
Sep 19, 2002 | 5.283 | 5.330 | 5.167 | 5.167 | 35,410 | -0.16(-3.08%) |
Sep 18, 2002 | 5.254 | 5.331 | 5.186 | 5.331 | 37,170 | +0.09(+1.66%) |
Sep 17, 2002 | 5.360 | 5.360 | 5.215 | 5.244 | 79,932 | -0.07(-1.27%) |
Sep 16, 2002 | 5.505 | 5.650 | 5.167 | 5.312 | 45,868 | -0.04(-0.72%) |
Sep 13, 2002 | 5.360 | 5.505 | 5.206 | 5.351 | 139,157 | +0.06(+1.09%) |
Sep 12, 2002 | 5.360 | 5.505 | 5.264 | 5.293 | 36,446 | -0.08(-1.44%) |
Sep 11, 2002 | 5.409 | 5.553 | 5.360 | 5.370 | 112,961 | +0.00(+0.00%) |
Sep 10, 2002 | 5.409 | 5.409 | 5.215 | 5.370 | 86,973 | -0.07(-1.24%) |
Sep 09, 2002 | 5.360 | 5.457 | 5.186 | 5.438 | 69,992 | -0.02(-0.34%) |
Sep 06, 2002 | 5.215 | 5.476 | 5.215 | 5.456 | 181,634 | +0.31(+5.98%) |
Sep 05, 2002 | 5.264 | 5.293 | 5.119 | 5.148 | 58,707 | -0.23(-4.31%) |
Sep 04, 2002 | 5.099 | 5.409 | 4.897 | 5.380 | 122,943 | +0.20(+3.92%) |