Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.51 | 10.61 | 10.40 | 10.51 | 173,252 | -0.08(-0.75%) |
Nov 27, 2002 | 9.988 | 10.59 | 9.988 | 10.59 | 352,929 | +0.60(+5.99%) |
Nov 26, 2002 | 10.24 | 10.25 | 9.892 | 9.988 | 386,748 | -0.12(-1.20%) |
Nov 25, 2002 | 10.11 | 10.29 | 9.951 | 10.11 | 748,935 | +0.07(+0.74%) |
Nov 22, 2002 | 9.649 | 10.06 | 9.607 | 10.04 | 922,188 | +0.38(+3.89%) |
Nov 21, 2002 | 9.543 | 9.712 | 9.458 | 9.659 | 375,223 | +0.10(+1.00%) |
Nov 20, 2002 | 9.474 | 9.633 | 9.395 | 9.564 | 90,688 | +0.06(+0.61%) |
Nov 19, 2002 | 9.421 | 9.633 | 9.289 | 9.506 | 327,423 | +0.08(+0.90%) |
Nov 18, 2002 | 9.527 | 9.554 | 9.315 | 9.421 | 199,136 | -0.08(-0.84%) |
Nov 15, 2002 | 9.633 | 9.765 | 9.437 | 9.501 | 303,050 | -0.11(-1.10%) |
Nov 14, 2002 | 9.437 | 9.607 | 9.395 | 9.607 | 177,598 | +0.16(+1.68%) |
Nov 13, 2002 | 9.458 | 9.575 | 9.178 | 9.448 | 176,464 | -0.06(-0.61%) |
Nov 12, 2002 | 9.262 | 9.644 | 9.262 | 9.506 | 301,917 | +0.24(+2.63%) |
Nov 11, 2002 | 9.210 | 9.284 | 9.104 | 9.262 | 367,099 | +0.05(+0.57%) |
Nov 08, 2002 | 9.236 | 9.262 | 8.998 | 9.210 | 349,906 | -0.03(-0.29%) |
Nov 07, 2002 | 9.474 | 9.474 | 9.104 | 9.236 | 513,334 | -0.24(-2.51%) |
Nov 06, 2002 | 9.511 | 9.596 | 9.474 | 9.474 | 319,677 | -0.04(-0.39%) |
Nov 05, 2002 | 9.442 | 9.527 | 9.395 | 9.511 | 227,288 | +0.07(+0.73%) |
Nov 04, 2002 | 9.501 | 9.659 | 9.342 | 9.442 | 371,445 | +0.02(+0.22%) |
Nov 01, 2002 | 9.580 | 9.580 | 9.241 | 9.421 | 453,442 | -0.22(-2.31%) |
Oct 31, 2002 | 9.342 | 9.686 | 9.300 | 9.644 | 283,968 | +0.30(+3.23%) |
Oct 30, 2002 | 9.183 | 9.379 | 9.183 | 9.342 | 266,775 | +0.17(+1.85%) |
Oct 29, 2002 | 9.527 | 9.527 | 8.998 | 9.172 | 643,699 | -0.41(-4.25%) |
Oct 28, 2002 | 9.808 | 9.913 | 9.474 | 9.580 | 247,693 | -0.19(-1.90%) |
Oct 25, 2002 | 9.659 | 9.792 | 9.342 | 9.765 | 293,415 | +0.11(+1.10%) |
Oct 24, 2002 | 10.06 | 10.06 | 9.580 | 9.659 | 362,187 | -0.35(-3.49%) |
Oct 23, 2002 | 9.898 | 10.04 | 9.829 | 10.01 | 2,153,852 | +0.08(+0.85%) |
Oct 22, 2002 | 9.924 | 9.977 | 9.845 | 9.924 | 322,322 | +0.03(+0.27%) |
Oct 21, 2002 | 9.961 | 9.961 | 9.765 | 9.898 | 345,183 | -0.08(-0.80%) |
Oct 18, 2002 | 9.527 | 10.14 | 9.268 | 9.977 | 721,162 | +0.43(+4.49%) |
Oct 17, 2002 | 9.236 | 9.681 | 8.897 | 9.548 | 1,333,310 | +0.82(+9.33%) |
Oct 16, 2002 | 8.998 | 8.998 | 8.691 | 8.733 | 312,497 | -0.32(-3.51%) |
Oct 15, 2002 | 8.601 | 9.051 | 8.601 | 9.051 | 259,595 | +0.79(+9.55%) |
Oct 14, 2002 | 8.379 | 8.389 | 8.177 | 8.262 | 140,378 | -0.12(-1.39%) |
Oct 11, 2002 | 8.267 | 8.749 | 8.267 | 8.379 | 308,718 | +0.16(+2.00%) |
Oct 10, 2002 | 7.939 | 8.241 | 7.913 | 8.214 | 242,591 | +0.32(+4.02%) |
Oct 09, 2002 | 8.151 | 8.167 | 7.897 | 7.897 | 178,165 | -0.25(-3.05%) |
Oct 08, 2002 | 8.183 | 8.299 | 8.056 | 8.146 | 155,115 | +0.01(+0.06%) |
Oct 07, 2002 | 8.336 | 8.416 | 8.135 | 8.140 | 146,613 | -0.26(-3.09%) |
Oct 04, 2002 | 8.389 | 8.416 | 8.230 | 8.400 | 17,325,284 | +0.01(+0.13%) |
Oct 03, 2002 | 8.723 | 8.723 | 8.336 | 8.389 | 815,063 | -0.33(-3.82%) |
Oct 02, 2002 | 8.866 | 8.945 | 8.707 | 8.723 | 367,099 | -0.22(-2.49%) |
Oct 01, 2002 | 8.839 | 8.998 | 8.469 | 8.945 | 693,956 | +0.08(+0.90%) |
Sep 30, 2002 | 9.104 | 9.104 | 8.754 | 8.866 | 421,134 | -0.24(-2.62%) |
Sep 27, 2002 | 9.241 | 9.284 | 8.998 | 9.104 | 291,714 | -0.19(-1.99%) |
Sep 26, 2002 | 8.998 | 9.315 | 8.918 | 9.289 | 339,326 | +0.30(+3.30%) |
Sep 25, 2002 | 9.114 | 9.130 | 8.945 | 8.993 | 412,254 | -0.10(-1.05%) |
Sep 24, 2002 | 9.104 | 9.167 | 8.971 | 9.088 | 287,180 | -0.05(-0.52%) |
Sep 23, 2002 | 9.315 | 9.315 | 9.030 | 9.135 | 1,335,010 | -0.18(-1.93%) |
Sep 20, 2002 | 9.368 | 9.432 | 9.157 | 9.315 | 290,014 | -0.05(-0.56%) |
Sep 19, 2002 | 9.326 | 9.427 | 9.289 | 9.368 | 460,622 | +0.04(+0.45%) |
Sep 18, 2002 | 9.395 | 9.416 | 9.183 | 9.326 | 452,686 | -0.07(-0.73%) |
Sep 17, 2002 | 9.527 | 9.527 | 9.289 | 9.395 | 256,006 | -0.11(-1.11%) |
Sep 16, 2002 | 9.527 | 9.527 | 9.501 | 9.501 | 163,428 | -0.03(-0.28%) |
Sep 13, 2002 | 9.474 | 9.527 | 9.315 | 9.527 | 169,474 | +0.01(+0.06%) |
Sep 12, 2002 | 9.517 | 9.554 | 9.448 | 9.522 | 268,664 | +0.01(+0.06%) |
Sep 11, 2002 | 9.633 | 9.659 | 9.479 | 9.517 | 220,108 | -0.10(-1.05%) |
Sep 10, 2002 | 9.591 | 9.845 | 9.591 | 9.617 | 196,113 | +0.04(+0.39%) |
Sep 09, 2002 | 9.506 | 9.670 | 9.448 | 9.580 | 331,390 | +0.08(+0.84%) |
Sep 06, 2002 | 9.527 | 9.622 | 9.501 | 9.501 | 580,784 | +0.02(+0.22%) |
Sep 05, 2002 | 9.464 | 9.601 | 9.448 | 9.479 | 174,953 | +0.02(+0.17%) |
Sep 04, 2002 | 9.474 | 9.474 | 9.273 | 9.464 | 244,670 | -0.04(-0.39%) |