Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.645 | 8.672 | 8.502 | 8.564 | 585,414 | +0.03(+0.40%) |
Nov 27, 2002 | 8.484 | 8.618 | 8.450 | 8.529 | 1,131,704 | +0.17(+2.01%) |
Nov 26, 2002 | 8.291 | 8.484 | 8.191 | 8.362 | 2,915,057 | +0.25(+3.10%) |
Nov 25, 2002 | 8.450 | 8.509 | 8.076 | 8.110 | 4,075,085 | -1.00(-10.94%) |
Nov 22, 2002 | 8.886 | 9.153 | 8.804 | 9.106 | 1,155,068 | +0.23(+2.63%) |
Nov 21, 2002 | 9.017 | 9.072 | 8.736 | 8.872 | 1,734,531 | -0.11(-1.19%) |
Nov 20, 2002 | 8.847 | 9.001 | 8.688 | 8.979 | 1,256,347 | +0.13(+1.51%) |
Nov 19, 2002 | 9.029 | 9.053 | 8.790 | 8.845 | 1,029,874 | -0.29(-3.18%) |
Nov 18, 2002 | 9.301 | 9.301 | 9.097 | 9.135 | 1,065,912 | -0.10(-1.08%) |
Nov 15, 2002 | 9.022 | 9.264 | 8.976 | 9.235 | 1,288,087 | +0.19(+2.11%) |
Nov 14, 2002 | 9.029 | 9.106 | 8.995 | 9.044 | 984,139 | +0.11(+1.19%) |
Nov 13, 2002 | 8.926 | 9.097 | 8.877 | 8.938 | 1,495,715 | +0.02(+0.23%) |
Nov 12, 2002 | 8.949 | 9.038 | 8.779 | 8.917 | 1,681,191 | +0.06(+0.72%) |
Nov 11, 2002 | 8.949 | 9.126 | 8.745 | 8.854 | 2,217,454 | -0.10(-1.06%) |
Nov 08, 2002 | 9.301 | 9.528 | 8.847 | 8.949 | 4,749,215 | -0.71(-7.39%) |
Nov 07, 2002 | 9.959 | 10.00 | 9.641 | 9.664 | 1,040,013 | -0.31(-3.12%) |
Nov 06, 2002 | 9.641 | 9.993 | 9.632 | 9.975 | 1,700,257 | +0.44(+4.64%) |
Nov 05, 2002 | 9.641 | 9.648 | 9.355 | 9.532 | 1,593,908 | -0.17(-1.71%) |
Nov 04, 2002 | 9.634 | 9.782 | 9.496 | 9.698 | 1,809,691 | +0.20(+2.10%) |
Nov 01, 2002 | 9.153 | 9.500 | 9.076 | 9.498 | 1,536,160 | +0.36(+3.90%) |
Oct 31, 2002 | 9.528 | 9.832 | 8.938 | 9.142 | 5,226,848 | -0.15(-1.61%) |
Oct 30, 2002 | 9.131 | 9.362 | 9.063 | 9.292 | 1,582,888 | +0.21(+2.27%) |
Oct 29, 2002 | 9.151 | 9.162 | 8.849 | 9.085 | 1,401,378 | -0.07(-0.72%) |
Oct 28, 2002 | 9.482 | 9.627 | 9.085 | 9.151 | 2,295,920 | -0.25(-2.68%) |
Oct 25, 2002 | 9.303 | 9.441 | 8.883 | 9.403 | 2,991,981 | +0.10(+1.10%) |
Oct 24, 2002 | 9.357 | 9.466 | 9.233 | 9.301 | 1,811,124 | -0.12(-1.25%) |
Oct 23, 2002 | 9.301 | 9.426 | 9.008 | 9.419 | 2,228,364 | +0.05(+0.58%) |
Oct 22, 2002 | 9.119 | 9.392 | 8.972 | 9.364 | 2,476,989 | +0.27(+2.94%) |
Oct 21, 2002 | 8.858 | 9.128 | 8.852 | 9.097 | 2,471,699 | +0.26(+2.95%) |
Oct 18, 2002 | 8.620 | 8.836 | 8.586 | 8.836 | 1,850,908 | +0.22(+2.50%) |
Oct 17, 2002 | 8.983 | 9.092 | 8.427 | 8.620 | 2,254,262 | -0.17(-1.88%) |
Oct 16, 2002 | 8.734 | 8.954 | 8.675 | 8.786 | 1,910,750 | +0.02(+0.23%) |
Oct 15, 2002 | 8.620 | 8.768 | 8.620 | 8.765 | 2,330,304 | +0.37(+4.43%) |
Oct 14, 2002 | 8.325 | 8.450 | 8.314 | 8.393 | 1,880,333 | +0.06(+0.68%) |
Oct 11, 2002 | 8.507 | 8.520 | 8.189 | 8.337 | 3,202,474 | -0.01(-0.14%) |
Oct 10, 2002 | 8.484 | 8.620 | 8.144 | 8.348 | 8,010,209 | +1.16(+16.13%) |
Oct 09, 2002 | 7.407 | 7.466 | 7.143 | 7.189 | 1,035,935 | -0.32(-4.26%) |
Oct 08, 2002 | 7.255 | 7.633 | 7.168 | 7.509 | 2,331,847 | +0.25(+3.50%) |
Oct 07, 2002 | 7.720 | 7.758 | 7.248 | 7.255 | 2,031,095 | -0.40(-5.19%) |
Oct 04, 2002 | 8.133 | 8.139 | 7.445 | 7.652 | 3,060,970 | -0.47(-5.78%) |
Oct 03, 2002 | 8.223 | 8.470 | 8.058 | 8.121 | 2,101,407 | -0.27(-3.16%) |
Oct 02, 2002 | 8.384 | 8.598 | 8.280 | 8.387 | 1,621,129 | +0.00(+0.03%) |
Oct 01, 2002 | 8.257 | 8.384 | 8.008 | 8.384 | 2,265,724 | +0.26(+3.21%) |
Sep 30, 2002 | 8.405 | 8.405 | 8.042 | 8.123 | 1,961,555 | -0.28(-3.35%) |
Sep 27, 2002 | 8.570 | 8.754 | 8.355 | 8.405 | 1,390,468 | -0.17(-1.93%) |
Sep 26, 2002 | 8.620 | 8.666 | 8.330 | 8.570 | 1,424,742 | +0.09(+1.10%) |
Sep 25, 2002 | 8.393 | 8.552 | 8.305 | 8.477 | 1,434,110 | +0.14(+1.69%) |
Sep 24, 2002 | 8.838 | 8.847 | 8.282 | 8.337 | 1,666,754 | -0.50(-5.67%) |
Sep 23, 2002 | 8.872 | 9.017 | 8.815 | 8.838 | 1,815,312 | -0.03(-0.36%) |
Sep 20, 2002 | 8.858 | 9.006 | 8.756 | 8.870 | 1,806,055 | +0.09(+1.06%) |
Sep 19, 2002 | 8.847 | 9.074 | 8.738 | 8.777 | 1,613,635 | -0.18(-2.03%) |
Sep 18, 2002 | 8.722 | 9.097 | 8.620 | 8.958 | 1,871,076 | +0.24(+2.70%) |
Sep 17, 2002 | 8.813 | 8.843 | 8.668 | 8.722 | 1,522,274 | -0.18(-2.01%) |
Sep 16, 2002 | 8.881 | 8.960 | 8.756 | 8.902 | 1,765,389 | -0.00(-0.03%) |
Sep 13, 2002 | 8.802 | 8.963 | 8.291 | 8.904 | 6,371,116 | +0.00(+0.05%) |
Sep 12, 2002 | 9.217 | 9.346 | 8.881 | 8.899 | 2,573,419 | -0.40(-4.27%) |
Sep 11, 2002 | 9.335 | 9.430 | 9.296 | 9.296 | 563,813 | -0.06(-0.68%) |
Sep 10, 2002 | 9.489 | 9.489 | 9.335 | 9.360 | 1,057,646 | -0.13(-1.36%) |
Sep 09, 2002 | 9.446 | 9.580 | 9.285 | 9.489 | 1,677,224 | +0.04(+0.43%) |
Sep 06, 2002 | 9.437 | 9.469 | 9.308 | 9.448 | 1,108,341 | +0.06(+0.60%) |
Sep 05, 2002 | 9.230 | 9.525 | 9.142 | 9.392 | 1,291,613 | +0.10(+1.12%) |
Sep 04, 2002 | 9.249 | 9.301 | 9.019 | 9.287 | 1,478,302 | +0.04(+0.42%) |