Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.03 | 10.15 | 9.779 | 9.879 | 171,044 | -0.13(-1.31%) |
Nov 27, 2002 | 9.764 | 10.07 | 9.702 | 10.01 | 487,900 | +0.39(+4.08%) |
Nov 26, 2002 | 9.648 | 9.825 | 9.441 | 9.618 | 792,139 | -0.22(-2.27%) |
Nov 25, 2002 | 9.226 | 9.841 | 9.226 | 9.841 | 706,682 | +0.70(+7.65%) |
Nov 22, 2002 | 9.133 | 9.218 | 8.964 | 9.141 | 501,818 | -0.08(-0.92%) |
Nov 21, 2002 | 8.803 | 9.364 | 8.803 | 9.226 | 457,333 | +0.56(+6.48%) |
Nov 20, 2002 | 8.195 | 8.741 | 8.157 | 8.664 | 458,894 | +0.55(+6.72%) |
Nov 19, 2002 | 8.034 | 8.326 | 8.034 | 8.119 | 583,373 | +0.08(+0.96%) |
Nov 18, 2002 | 8.042 | 8.165 | 7.996 | 8.042 | 705,381 | +0.14(+1.75%) |
Nov 15, 2002 | 7.465 | 7.973 | 7.465 | 7.903 | 484,909 | +0.30(+3.94%) |
Nov 14, 2002 | 7.381 | 7.719 | 7.304 | 7.603 | 187,694 | +0.37(+5.10%) |
Nov 13, 2002 | 7.373 | 7.411 | 7.150 | 7.234 | 579,471 | -0.08(-1.16%) |
Nov 12, 2002 | 7.142 | 7.381 | 7.042 | 7.319 | 425,856 | +0.28(+3.93%) |
Nov 11, 2002 | 7.381 | 7.388 | 6.981 | 7.042 | 527,702 | -0.38(-5.18%) |
Nov 08, 2002 | 7.803 | 7.803 | 7.196 | 7.427 | 342,349 | -0.25(-3.30%) |
Nov 07, 2002 | 7.826 | 7.826 | 7.611 | 7.680 | 314,904 | -0.30(-3.76%) |
Nov 06, 2002 | 7.688 | 7.980 | 7.688 | 7.980 | 268,208 | +0.34(+4.43%) |
Nov 05, 2002 | 8.088 | 8.088 | 7.603 | 7.642 | 426,116 | -0.43(-5.33%) |
Nov 04, 2002 | 7.842 | 8.457 | 7.811 | 8.072 | 549,164 | +0.38(+5.00%) |
Nov 01, 2002 | 7.150 | 7.688 | 7.127 | 7.688 | 203,953 | +0.45(+6.16%) |
Oct 31, 2002 | 7.304 | 7.411 | 7.111 | 7.242 | 450,569 | -0.02(-0.32%) |
Oct 30, 2002 | 7.111 | 7.534 | 7.111 | 7.265 | 307,880 | +0.14(+1.94%) |
Oct 29, 2002 | 7.619 | 7.680 | 7.011 | 7.127 | 399,451 | -0.51(-6.65%) |
Oct 28, 2002 | 7.703 | 7.957 | 7.627 | 7.634 | 286,288 | +0.01(+0.10%) |
Oct 25, 2002 | 7.234 | 7.703 | 7.234 | 7.627 | 545,392 | +0.34(+4.64%) |
Oct 24, 2002 | 7.480 | 7.803 | 7.258 | 7.288 | 321,018 | -0.12(-1.56%) |
Oct 23, 2002 | 7.073 | 7.442 | 6.965 | 7.404 | 425,075 | +0.23(+3.22%) |
Oct 22, 2002 | 7.111 | 7.404 | 7.042 | 7.173 | 226,585 | -0.27(-3.62%) |
Oct 21, 2002 | 6.958 | 7.496 | 6.835 | 7.442 | 414,539 | +0.43(+6.14%) |
Oct 18, 2002 | 6.950 | 7.058 | 6.842 | 7.011 | 542,010 | +0.07(+1.00%) |
Oct 17, 2002 | 6.919 | 7.304 | 6.727 | 6.942 | 488,290 | +0.18(+2.61%) |
Oct 16, 2002 | 7.319 | 7.327 | 6.612 | 6.765 | 335,456 | -0.71(-9.46%) |
Oct 15, 2002 | 6.996 | 7.473 | 6.996 | 7.473 | 245,446 | +0.66(+9.71%) |
Oct 14, 2002 | 6.996 | 7.042 | 6.796 | 6.812 | 423,254 | -0.11(-1.56%) |
Oct 11, 2002 | 6.535 | 7.042 | 6.404 | 6.919 | 650,230 | +0.68(+10.97%) |
Oct 10, 2002 | 5.897 | 6.258 | 5.620 | 6.235 | 841,046 | +0.42(+7.13%) |
Oct 09, 2002 | 5.651 | 6.027 | 5.651 | 5.820 | 549,164 | -0.07(-1.17%) |
Oct 08, 2002 | 5.804 | 6.112 | 5.705 | 5.889 | 669,091 | +0.09(+1.59%) |
Oct 07, 2002 | 6.573 | 6.573 | 5.797 | 5.797 | 620,184 | -0.62(-9.70%) |
Oct 04, 2002 | 6.727 | 6.765 | 6.381 | 6.420 | 372,266 | -0.31(-4.57%) |
Oct 03, 2002 | 6.819 | 6.958 | 6.619 | 6.727 | 65,036 | -0.15(-2.23%) |
Oct 02, 2002 | 6.927 | 7.181 | 6.735 | 6.881 | 78,043 | -0.05(-0.67%) |
Oct 01, 2002 | 6.765 | 7.073 | 6.696 | 6.927 | 427,026 | +0.27(+4.04%) |
Sep 30, 2002 | 6.935 | 6.942 | 6.658 | 6.658 | 583,113 | -0.45(-6.38%) |
Sep 27, 2002 | 7.158 | 7.227 | 7.050 | 7.111 | 552,156 | -0.04(-0.54%) |
Sep 26, 2002 | 7.434 | 7.580 | 7.150 | 7.150 | 348,853 | -0.31(-4.12%) |
Sep 25, 2002 | 7.304 | 7.457 | 7.127 | 7.457 | 117,064 | +0.42(+5.90%) |
Sep 24, 2002 | 7.073 | 7.327 | 7.042 | 7.042 | 528,873 | -0.19(-2.66%) |
Sep 23, 2002 | 7.465 | 7.504 | 7.227 | 7.234 | 26,014 | -0.31(-4.08%) |
Sep 20, 2002 | 7.519 | 7.650 | 7.273 | 7.542 | 304,238 | +0.05(+0.62%) |
Sep 19, 2002 | 7.573 | 7.803 | 7.496 | 7.496 | 427,417 | -0.20(-2.60%) |
Sep 18, 2002 | 7.957 | 7.957 | 7.696 | 7.696 | 494,794 | -0.26(-3.28%) |
Sep 17, 2002 | 8.119 | 8.234 | 7.942 | 7.957 | 470,861 | -0.12(-1.52%) |
Sep 16, 2002 | 8.226 | 8.226 | 7.919 | 8.080 | 755,329 | -0.08(-0.94%) |
Sep 13, 2002 | 8.149 | 8.288 | 8.072 | 8.157 | 637,613 | -0.04(-0.47%) |
Sep 12, 2002 | 8.595 | 8.595 | 8.111 | 8.195 | 664,148 | -0.58(-6.65%) |
Sep 11, 2002 | 8.649 | 8.918 | 8.649 | 8.780 | 266,387 | +0.07(+0.79%) |
Sep 10, 2002 | 8.826 | 8.880 | 8.672 | 8.711 | 416,230 | -0.06(-0.70%) |
Sep 09, 2002 | 8.880 | 8.941 | 8.687 | 8.772 | 275,752 | -0.22(-2.40%) |
Sep 06, 2002 | 9.226 | 9.241 | 8.734 | 8.987 | 414,019 | +0.13(+1.48%) |
Sep 05, 2002 | 8.964 | 8.964 | 8.810 | 8.857 | 213,578 | -0.17(-1.87%) |
Sep 04, 2002 | 8.903 | 9.033 | 8.841 | 9.026 | 442,245 | +0.20(+2.26%) |