Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.223 | 9.300 | 9.176 | 9.184 | 650,922 | -0.17(-1.83%) |
Nov 27, 2002 | 9.355 | 9.417 | 9.238 | 9.355 | 1,152,926 | +0.08(+0.84%) |
Nov 26, 2002 | 9.308 | 9.363 | 9.075 | 9.277 | 1,637,071 | -0.03(-0.33%) |
Nov 25, 2002 | 9.339 | 9.378 | 9.184 | 9.308 | 1,357,608 | -0.10(-1.08%) |
Nov 22, 2002 | 9.355 | 9.479 | 9.339 | 9.409 | 1,545,458 | -0.09(-0.90%) |
Nov 21, 2002 | 9.581 | 9.651 | 9.479 | 9.495 | 1,299,532 | -0.09(-0.89%) |
Nov 20, 2002 | 9.495 | 9.643 | 9.495 | 9.581 | 794,058 | -0.10(-1.05%) |
Nov 19, 2002 | 9.822 | 9.884 | 9.573 | 9.682 | 941,177 | -0.14(-1.43%) |
Nov 18, 2002 | 9.939 | 10.09 | 9.806 | 9.822 | 1,637,970 | -0.12(-1.17%) |
Nov 15, 2002 | 9.690 | 10.03 | 9.487 | 9.939 | 1,849,462 | +0.22(+2.24%) |
Nov 14, 2002 | 9.417 | 9.721 | 9.370 | 9.721 | 1,490,337 | +0.12(+1.22%) |
Nov 13, 2002 | 8.966 | 9.690 | 8.966 | 9.604 | 3,079,225 | +0.43(+4.67%) |
Nov 12, 2002 | 8.802 | 9.355 | 8.802 | 9.176 | 3,519,041 | +0.45(+5.17%) |
Nov 11, 2002 | 8.468 | 8.787 | 8.413 | 8.725 | 3,242,791 | +0.26(+3.03%) |
Nov 08, 2002 | 8.841 | 8.927 | 8.437 | 8.468 | 1,092,665 | -0.32(-3.63%) |
Nov 07, 2002 | 8.367 | 8.833 | 8.367 | 8.787 | 1,488,153 | +0.42(+5.02%) |
Nov 06, 2002 | 8.468 | 8.483 | 8.367 | 8.367 | 1,388,317 | -0.08(-0.92%) |
Nov 05, 2002 | 8.390 | 8.561 | 8.374 | 8.444 | 2,051,446 | +0.06(+0.74%) |
Nov 04, 2002 | 8.483 | 8.592 | 8.328 | 8.382 | 957,881 | -0.10(-1.19%) |
Nov 01, 2002 | 8.553 | 8.600 | 8.460 | 8.483 | 1,356,452 | -0.13(-1.54%) |
Oct 31, 2002 | 8.577 | 8.678 | 8.398 | 8.616 | 167,034 | +0.09(+1.10%) |
Oct 30, 2002 | 8.592 | 8.654 | 8.367 | 8.522 | 1,063,627 | +0.01(+0.09%) |
Oct 29, 2002 | 8.686 | 8.717 | 8.328 | 8.514 | 729,942 | -0.18(-2.06%) |
Oct 28, 2002 | 8.833 | 8.911 | 8.600 | 8.693 | 633,961 | -0.06(-0.71%) |
Oct 25, 2002 | 8.678 | 8.763 | 8.538 | 8.756 | 718,121 | +0.09(+1.08%) |
Oct 24, 2002 | 8.896 | 8.896 | 8.662 | 8.662 | 1,193,657 | -0.05(-0.54%) |
Oct 23, 2002 | 8.833 | 8.872 | 8.639 | 8.709 | 1,225,394 | +0.11(+1.27%) |
Oct 22, 2002 | 8.935 | 8.950 | 8.546 | 8.600 | 115,639 | -0.32(-3.58%) |
Oct 21, 2002 | 8.763 | 8.950 | 8.732 | 8.919 | 671,737 | +0.16(+1.78%) |
Oct 18, 2002 | 8.701 | 8.849 | 8.639 | 8.763 | 964,434 | +0.12(+1.44%) |
Oct 17, 2002 | 8.639 | 8.717 | 8.530 | 8.639 | 1,256,231 | +0.20(+2.40%) |
Oct 16, 2002 | 8.359 | 8.483 | 8.359 | 8.437 | 888,240 | +0.02(+0.18%) |
Oct 15, 2002 | 8.405 | 8.499 | 8.258 | 8.421 | 1,431,618 | +0.37(+4.54%) |
Oct 14, 2002 | 7.783 | 8.125 | 7.744 | 8.055 | 1,314,822 | +0.27(+3.50%) |
Oct 11, 2002 | 7.783 | 8.172 | 7.744 | 7.783 | 4,743,150 | +0.28(+3.73%) |
Oct 10, 2002 | 7.783 | 7.900 | 7.215 | 7.503 | 4,747,904 | -0.44(-5.49%) |
Oct 09, 2002 | 8.141 | 8.211 | 7.915 | 7.938 | 1,653,132 | -0.23(-2.86%) |
Oct 08, 2002 | 8.016 | 8.242 | 7.938 | 8.172 | 1,433,416 | +0.03(+0.38%) |
Oct 07, 2002 | 8.188 | 8.304 | 8.008 | 8.141 | 1,728,426 | -0.11(-1.32%) |
Oct 04, 2002 | 8.678 | 8.678 | 8.164 | 8.250 | 1,799,608 | -0.32(-3.72%) |
Oct 03, 2002 | 8.818 | 8.950 | 8.569 | 8.569 | 2,206,917 | -0.20(-2.31%) |
Oct 02, 2002 | 9.184 | 9.277 | 8.771 | 8.771 | 1,628,076 | -0.50(-5.37%) |
Oct 01, 2002 | 9.044 | 9.269 | 8.935 | 9.269 | 1,135,580 | +0.22(+2.41%) |
Sep 30, 2002 | 9.005 | 9.121 | 8.888 | 9.051 | 1,638,099 | -0.19(-2.10%) |
Sep 27, 2002 | 9.370 | 9.409 | 9.223 | 9.246 | 1,237,472 | -0.20(-2.14%) |
Sep 26, 2002 | 9.472 | 9.472 | 9.339 | 9.448 | 1,110,140 | -0.02(-0.25%) |
Sep 25, 2002 | 9.495 | 9.534 | 9.355 | 9.472 | 1,478,901 | +0.15(+1.59%) |
Sep 24, 2002 | 9.324 | 9.355 | 9.153 | 9.324 | 1,489,694 | -0.08(-0.83%) |
Sep 23, 2002 | 9.526 | 9.526 | 9.238 | 9.402 | 1,162,306 | -0.08(-0.82%) |
Sep 20, 2002 | 9.184 | 9.651 | 9.121 | 9.479 | 2,190,727 | +0.37(+4.01%) |
Sep 19, 2002 | 9.518 | 9.534 | 9.067 | 9.114 | 1,295,420 | -0.48(-5.03%) |
Sep 18, 2002 | 9.666 | 9.682 | 9.378 | 9.596 | 1,043,583 | -0.07(-0.72%) |
Sep 17, 2002 | 9.651 | 9.760 | 9.511 | 9.666 | 1,913,449 | +0.00(+0.00%) |
Sep 16, 2002 | 9.456 | 9.690 | 9.339 | 9.666 | 1,347,586 | +0.21(+2.22%) |
Sep 13, 2002 | 8.958 | 9.456 | 8.950 | 9.456 | 1,982,191 | +0.49(+5.47%) |
Sep 12, 2002 | 9.145 | 9.184 | 8.950 | 8.966 | 842,241 | -0.26(-2.78%) |
Sep 11, 2002 | 9.199 | 9.332 | 9.160 | 9.223 | 865,241 | +0.08(+0.85%) |
Sep 10, 2002 | 9.028 | 9.176 | 8.896 | 9.145 | 983,578 | +0.12(+1.29%) |
Sep 09, 2002 | 9.106 | 9.184 | 8.927 | 9.028 | 993,729 | -0.08(-0.85%) |
Sep 06, 2002 | 8.974 | 9.106 | 8.795 | 9.106 | 1,662,254 | +0.21(+2.36%) |
Sep 05, 2002 | 9.417 | 9.417 | 8.849 | 8.896 | 3,159,530 | -0.59(-6.23%) |
Sep 04, 2002 | 9.378 | 9.518 | 9.262 | 9.487 | 2,048,748 | -0.17(-1.77%) |