Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.13 | 10.16 | 9.896 | 9.902 | 583,026 | -0.15(-1.52%) |
Nov 27, 2002 | 9.935 | 10.19 | 9.919 | 10.06 | 2,904,498 | +0.20(+2.06%) |
Nov 26, 2002 | 10.13 | 10.17 | 9.852 | 9.852 | 2,691,631 | -0.44(-4.23%) |
Nov 25, 2002 | 10.32 | 10.35 | 10.18 | 10.29 | 841,034 | -0.08(-0.74%) |
Nov 22, 2002 | 10.30 | 10.47 | 10.30 | 10.36 | 1,206,579 | -0.09(-0.89%) |
Nov 21, 2002 | 10.33 | 10.57 | 10.33 | 10.46 | 1,448,537 | +0.13(+1.22%) |
Nov 20, 2002 | 10.35 | 10.46 | 10.22 | 10.33 | 1,775,561 | -0.02(-0.19%) |
Nov 19, 2002 | 10.33 | 10.35 | 10.18 | 10.35 | 991,907 | +0.07(+0.68%) |
Nov 18, 2002 | 10.33 | 10.37 | 10.23 | 10.28 | 1,191,733 | -0.02(-0.23%) |
Nov 15, 2002 | 10.09 | 10.35 | 10.09 | 10.30 | 1,593,591 | +0.11(+1.08%) |
Nov 14, 2002 | 10.21 | 10.28 | 10.09 | 10.19 | 1,402,192 | +0.06(+0.62%) |
Nov 13, 2002 | 9.952 | 10.14 | 9.886 | 10.13 | 1,139,168 | +0.12(+1.23%) |
Nov 12, 2002 | 9.972 | 10.09 | 9.836 | 10.01 | 1,824,715 | +0.06(+0.64%) |
Nov 11, 2002 | 10.02 | 10.07 | 9.889 | 9.945 | 1,613,654 | -0.14(-1.35%) |
Nov 08, 2002 | 9.703 | 10.10 | 9.670 | 10.08 | 3,418,708 | +0.38(+3.90%) |
Nov 07, 2002 | 9.603 | 9.733 | 9.450 | 9.703 | 1,056,910 | +0.10(+1.04%) |
Nov 06, 2002 | 9.394 | 9.736 | 9.367 | 9.603 | 1,997,456 | +0.18(+1.90%) |
Nov 05, 2002 | 9.337 | 9.480 | 9.155 | 9.424 | 2,056,040 | -0.07(-0.74%) |
Nov 04, 2002 | 9.603 | 9.700 | 9.490 | 9.494 | 888,182 | -0.15(-1.55%) |
Nov 01, 2002 | 9.404 | 9.703 | 9.384 | 9.643 | 1,489,064 | +0.21(+2.22%) |
Oct 31, 2002 | 9.503 | 9.670 | 9.321 | 9.434 | 1,549,654 | -0.11(-1.11%) |
Oct 30, 2002 | 9.680 | 9.680 | 9.304 | 9.540 | 2,257,471 | -0.14(-1.41%) |
Oct 29, 2002 | 9.597 | 9.703 | 9.321 | 9.676 | 1,056,509 | +0.07(+0.76%) |
Oct 28, 2002 | 9.753 | 9.836 | 9.557 | 9.603 | 670,099 | -0.10(-1.03%) |
Oct 25, 2002 | 9.470 | 9.733 | 9.470 | 9.703 | 1,753,893 | +0.20(+2.10%) |
Oct 24, 2002 | 9.793 | 9.856 | 9.487 | 9.503 | 1,358,856 | -0.22(-2.29%) |
Oct 23, 2002 | 9.935 | 9.965 | 9.690 | 9.726 | 2,100,780 | -0.24(-2.43%) |
Oct 22, 2002 | 9.719 | 10.22 | 9.719 | 9.969 | 2,823,644 | +0.17(+1.76%) |
Oct 21, 2002 | 9.510 | 9.836 | 9.494 | 9.796 | 1,305,088 | +0.25(+2.65%) |
Oct 18, 2002 | 9.264 | 9.620 | 9.221 | 9.543 | 1,582,356 | +0.28(+3.05%) |
Oct 17, 2002 | 9.603 | 9.620 | 9.105 | 9.261 | 2,517,084 | -0.16(-1.69%) |
Oct 16, 2002 | 9.188 | 9.470 | 9.138 | 9.420 | 2,075,701 | +0.15(+1.61%) |
Oct 15, 2002 | 9.686 | 9.769 | 9.268 | 9.271 | 2,150,335 | +0.08(+0.90%) |
Oct 14, 2002 | 8.806 | 9.188 | 8.772 | 9.188 | 1,286,229 | +0.34(+3.83%) |
Oct 11, 2002 | 8.603 | 9.038 | 8.603 | 8.849 | 1,631,309 | +0.33(+3.86%) |
Oct 10, 2002 | 8.473 | 8.573 | 8.158 | 8.520 | 4,063,127 | -0.16(-1.88%) |
Oct 09, 2002 | 8.872 | 8.885 | 8.683 | 8.683 | 1,473,816 | -0.26(-2.86%) |
Oct 08, 2002 | 8.789 | 9.025 | 8.689 | 8.939 | 1,515,547 | +0.17(+1.89%) |
Oct 07, 2002 | 8.766 | 8.839 | 8.673 | 8.772 | 1,499,497 | -0.05(-0.56%) |
Oct 04, 2002 | 8.889 | 8.889 | 8.649 | 8.822 | 1,823,110 | +0.02(+0.19%) |
Oct 03, 2002 | 8.726 | 8.949 | 8.639 | 8.806 | 1,251,720 | +0.13(+1.53%) |
Oct 02, 2002 | 8.686 | 8.872 | 8.390 | 8.673 | 1,549,654 | -0.10(-1.10%) |
Oct 01, 2002 | 8.593 | 8.819 | 8.497 | 8.769 | 1,295,457 | +0.16(+1.89%) |
Sep 30, 2002 | 8.590 | 8.723 | 8.340 | 8.606 | 1,236,071 | -0.05(-0.54%) |
Sep 27, 2002 | 8.865 | 9.008 | 8.653 | 8.653 | 980,471 | -0.23(-2.58%) |
Sep 26, 2002 | 8.822 | 9.072 | 8.736 | 8.882 | 1,457,164 | +0.07(+0.83%) |
Sep 25, 2002 | 8.507 | 8.889 | 8.507 | 8.809 | 1,374,505 | +0.39(+4.58%) |
Sep 24, 2002 | 8.487 | 8.590 | 8.347 | 8.424 | 1,591,384 | -0.31(-3.58%) |
Sep 23, 2002 | 8.673 | 8.839 | 8.546 | 8.736 | 1,130,340 | -0.07(-0.75%) |
Sep 20, 2002 | 8.812 | 8.856 | 8.656 | 8.802 | 1,547,447 | -0.01(-0.11%) |
Sep 19, 2002 | 8.497 | 8.922 | 8.473 | 8.812 | 2,397,309 | +0.31(+3.59%) |
Sep 18, 2002 | 8.264 | 8.556 | 7.998 | 8.507 | 3,352,501 | +0.16(+1.91%) |
Sep 17, 2002 | 8.875 | 8.902 | 8.347 | 8.347 | 2,500,031 | -0.53(-5.95%) |
Sep 16, 2002 | 8.789 | 8.919 | 8.706 | 8.875 | 615,126 | +0.11(+1.21%) |
Sep 13, 2002 | 8.739 | 8.839 | 8.590 | 8.769 | 941,950 | -0.01(-0.11%) |
Sep 12, 2002 | 8.939 | 8.968 | 8.726 | 8.779 | 13,783,174 | -0.23(-2.58%) |
Sep 11, 2002 | 9.221 | 9.221 | 8.972 | 9.012 | 629,170 | -0.08(-0.88%) |
Sep 10, 2002 | 9.228 | 9.228 | 9.008 | 9.091 | 1,180,297 | -0.13(-1.44%) |
Sep 09, 2002 | 9.198 | 9.291 | 8.988 | 9.224 | 934,727 | +0.01(+0.07%) |
Sep 06, 2002 | 8.806 | 9.251 | 8.806 | 9.218 | 2,243,026 | +0.52(+5.92%) |
Sep 05, 2002 | 8.889 | 8.889 | 8.570 | 8.703 | 2,240,016 | -0.24(-2.64%) |
Sep 04, 2002 | 8.895 | 8.988 | 8.769 | 8.939 | 1,818,496 | +0.11(+1.24%) |