Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.03 | 10.03 | 9.917 | 9.919 | 486,321 | -0.06(-0.64%) |
Nov 27, 2002 | 9.787 | 10.02 | 9.787 | 9.982 | 306,741 | +0.23(+2.34%) |
Nov 26, 2002 | 9.869 | 9.886 | 9.717 | 9.754 | 534,371 | -0.16(-1.58%) |
Nov 25, 2002 | 9.921 | 9.972 | 9.822 | 9.910 | 789,665 | +0.00(+0.00%) |
Nov 22, 2002 | 9.921 | 9.974 | 9.888 | 9.910 | 590,672 | -0.04(-0.41%) |
Nov 21, 2002 | 9.879 | 9.970 | 9.859 | 9.952 | 3,049,945 | +0.14(+1.43%) |
Nov 20, 2002 | 9.564 | 9.811 | 9.564 | 9.811 | 1,660,870 | +0.21(+2.23%) |
Nov 19, 2002 | 9.579 | 9.704 | 9.539 | 9.597 | 583,391 | -0.06(-0.58%) |
Nov 18, 2002 | 9.859 | 9.859 | 9.636 | 9.653 | 666,386 | -0.09(-0.95%) |
Nov 15, 2002 | 9.612 | 9.760 | 9.601 | 9.746 | 486,321 | +0.03(+0.28%) |
Nov 14, 2002 | 9.663 | 9.746 | 9.597 | 9.719 | 1,424,504 | +0.21(+2.21%) |
Nov 13, 2002 | 9.447 | 9.607 | 9.393 | 9.509 | 1,467,701 | +0.07(+0.74%) |
Nov 12, 2002 | 9.502 | 9.595 | 9.422 | 9.439 | 525,149 | +0.02(+0.24%) |
Nov 11, 2002 | 9.570 | 9.570 | 9.377 | 9.416 | 741,616 | -0.16(-1.66%) |
Nov 08, 2002 | 9.708 | 9.756 | 9.550 | 9.575 | 715,407 | -0.11(-1.13%) |
Nov 07, 2002 | 9.791 | 9.791 | 9.616 | 9.684 | 1,251,234 | -0.14(-1.47%) |
Nov 06, 2002 | 9.814 | 9.869 | 9.638 | 9.828 | 1,296,372 | +0.07(+0.74%) |
Nov 05, 2002 | 9.659 | 9.764 | 9.651 | 9.756 | 1,094,466 | +0.08(+0.85%) |
Nov 04, 2002 | 9.772 | 9.855 | 9.630 | 9.673 | 1,305,108 | +0.05(+0.56%) |
Nov 01, 2002 | 9.410 | 9.657 | 9.387 | 9.620 | 1,170,666 | +0.13(+1.39%) |
Oct 31, 2002 | 9.566 | 9.599 | 9.401 | 9.488 | 587,274 | -0.03(-0.30%) |
Oct 30, 2002 | 9.467 | 9.572 | 9.397 | 9.517 | 476,129 | +0.07(+0.74%) |
Oct 29, 2002 | 9.447 | 9.513 | 9.274 | 9.447 | 7,280,263 | -0.05(-0.54%) |
Oct 28, 2002 | 9.721 | 9.721 | 9.459 | 9.498 | 633,382 | -0.16(-1.64%) |
Oct 25, 2002 | 9.375 | 9.657 | 9.375 | 9.657 | 606,203 | +0.23(+2.49%) |
Oct 24, 2002 | 9.684 | 9.684 | 9.395 | 9.422 | 530,488 | -0.21(-2.14%) |
Oct 23, 2002 | 9.498 | 9.628 | 9.389 | 9.628 | 830,435 | +0.07(+0.78%) |
Oct 22, 2002 | 9.560 | 9.603 | 9.469 | 9.554 | 1,763,279 | -0.13(-1.34%) |
Oct 21, 2002 | 9.509 | 9.727 | 9.422 | 9.684 | 1,102,231 | +0.15(+1.53%) |
Oct 18, 2002 | 9.416 | 9.572 | 9.340 | 9.537 | 804,711 | +0.09(+0.94%) |
Oct 17, 2002 | 9.570 | 9.579 | 9.434 | 9.449 | 824,125 | +0.14(+1.51%) |
Oct 16, 2002 | 9.375 | 9.428 | 9.249 | 9.309 | 1,292,004 | -0.23(-2.42%) |
Oct 15, 2002 | 9.519 | 9.539 | 9.377 | 9.539 | 2,572,359 | +0.38(+4.12%) |
Oct 14, 2002 | 9.076 | 9.171 | 9.014 | 9.162 | 516,898 | +0.19(+2.11%) |
Oct 11, 2002 | 8.839 | 9.105 | 8.839 | 8.973 | 520,781 | +0.24(+2.78%) |
Oct 10, 2002 | 8.561 | 8.757 | 8.386 | 8.730 | 523,208 | +0.22(+2.54%) |
Oct 09, 2002 | 8.581 | 8.629 | 8.493 | 8.513 | 527,091 | -0.18(-2.09%) |
Oct 08, 2002 | 8.639 | 8.802 | 8.509 | 8.695 | 1,233,761 | +0.20(+2.30%) |
Oct 07, 2002 | 8.623 | 8.709 | 8.439 | 8.499 | 330,523 | -0.11(-1.32%) |
Oct 04, 2002 | 8.833 | 8.833 | 8.522 | 8.612 | 281,018 | -0.17(-1.95%) |
Oct 03, 2002 | 8.849 | 8.985 | 8.748 | 8.783 | 230,541 | -0.08(-0.95%) |
Oct 02, 2002 | 8.983 | 9.082 | 8.829 | 8.868 | 212,583 | -0.15(-1.62%) |
Oct 01, 2002 | 8.777 | 9.033 | 8.660 | 9.014 | 270,825 | +0.37(+4.24%) |
Sep 30, 2002 | 8.614 | 8.769 | 8.553 | 8.647 | 908,091 | -0.17(-1.96%) |
Sep 27, 2002 | 8.979 | 9.094 | 8.818 | 8.820 | 420,313 | -0.30(-3.25%) |
Sep 26, 2002 | 9.117 | 9.185 | 9.024 | 9.117 | 251,411 | +0.10(+1.07%) |
Sep 25, 2002 | 8.963 | 9.094 | 8.798 | 9.020 | 503,794 | +0.21(+2.39%) |
Sep 24, 2002 | 8.736 | 8.925 | 8.736 | 8.810 | 748,896 | -0.09(-1.02%) |
Sep 23, 2002 | 8.921 | 8.961 | 8.818 | 8.901 | 625,617 | -0.11(-1.19%) |
Sep 20, 2002 | 9.035 | 9.080 | 8.969 | 9.008 | 335,862 | -0.00(-0.05%) |
Sep 19, 2002 | 9.158 | 9.200 | 9.070 | 9.012 | 420,799 | -0.15(-1.66%) |
Sep 18, 2002 | 9.200 | 9.375 | 9.148 | 9.165 | 515,442 | -0.15(-1.66%) |
Sep 17, 2002 | 9.612 | 9.638 | 9.288 | 9.319 | 466,907 | -0.19(-1.99%) |
Sep 16, 2002 | 9.412 | 9.517 | 9.346 | 9.509 | 312,080 | +0.04(+0.37%) |
Sep 13, 2002 | 9.416 | 9.513 | 9.327 | 9.474 | 242,675 | +0.03(+0.33%) |
Sep 12, 2002 | 9.595 | 9.595 | 9.389 | 9.443 | 813,448 | -0.23(-2.43%) |
Sep 11, 2002 | 9.859 | 9.879 | 9.659 | 9.678 | 243,646 | +0.01(+0.13%) |
Sep 10, 2002 | 9.643 | 9.694 | 9.570 | 9.665 | 1,624,954 | +0.06(+0.67%) |
Sep 09, 2002 | 9.447 | 9.647 | 9.385 | 9.601 | 907,606 | +0.12(+1.28%) |
Sep 06, 2002 | 9.529 | 9.548 | 9.443 | 9.480 | 137,839 | +0.14(+1.52%) |
Sep 05, 2002 | 9.292 | 9.426 | 9.237 | 9.338 | 330,038 | -0.16(-1.67%) |
Sep 04, 2002 | 9.303 | 9.529 | 9.303 | 9.496 | 467,392 | +0.19(+2.08%) |