Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.301 | 9.347 | 9.210 | 9.274 | 112,180 | -0.03(-0.30%) |
Nov 27, 2002 | 9.393 | 9.393 | 9.237 | 9.301 | 663,587 | -0.11(-1.17%) |
Nov 26, 2002 | 9.292 | 9.411 | 9.091 | 9.411 | 145,354 | +0.16(+1.68%) |
Nov 25, 2002 | 9.054 | 9.338 | 8.889 | 9.255 | 162,377 | +0.16(+1.81%) |
Nov 22, 2002 | 8.660 | 9.356 | 8.660 | 9.091 | 261,790 | +0.43(+4.97%) |
Nov 21, 2002 | 8.568 | 8.751 | 8.522 | 8.660 | 204,608 | +0.09(+1.07%) |
Nov 20, 2002 | 8.449 | 8.733 | 8.394 | 8.568 | 428,750 | +0.14(+1.63%) |
Nov 19, 2002 | 8.403 | 8.477 | 8.247 | 8.431 | 77,696 | +0.07(+0.88%) |
Nov 18, 2002 | 8.293 | 8.422 | 8.247 | 8.357 | 286,670 | +0.11(+1.33%) |
Nov 15, 2002 | 7.927 | 8.385 | 7.899 | 8.247 | 161,722 | +0.23(+2.86%) |
Nov 14, 2002 | 7.973 | 8.018 | 7.927 | 8.018 | 129,967 | +0.14(+1.74%) |
Nov 13, 2002 | 7.881 | 7.890 | 7.789 | 7.881 | 446,429 | -0.04(-0.46%) |
Nov 12, 2002 | 8.110 | 8.110 | 7.743 | 7.918 | 586,217 | +0.17(+2.25%) |
Nov 11, 2002 | 7.606 | 7.789 | 7.588 | 7.743 | 288,962 | +0.14(+1.81%) |
Nov 08, 2002 | 7.679 | 7.743 | 7.560 | 7.606 | 588,291 | -0.09(-1.19%) |
Nov 07, 2002 | 7.707 | 7.753 | 7.652 | 7.698 | 119,709 | +0.00(+0.00%) |
Nov 06, 2002 | 7.743 | 7.881 | 7.652 | 7.698 | 266,046 | +0.00(+0.00%) |
Nov 05, 2002 | 7.771 | 7.780 | 7.624 | 7.698 | 189,876 | -0.05(-0.71%) |
Nov 04, 2002 | 8.064 | 8.064 | 7.716 | 7.753 | 135,314 | -0.32(-3.97%) |
Nov 01, 2002 | 8.064 | 8.110 | 7.991 | 8.073 | 166,524 | -0.04(-0.45%) |
Oct 31, 2002 | 7.954 | 8.156 | 7.945 | 8.110 | 304,348 | +0.16(+1.96%) |
Oct 30, 2002 | 7.670 | 7.973 | 7.652 | 7.954 | 482,440 | +0.33(+4.33%) |
Oct 29, 2002 | 7.652 | 7.780 | 7.606 | 7.624 | 470,873 | +0.06(+0.85%) |
Oct 28, 2002 | 8.257 | 8.522 | 7.560 | 7.560 | 885,110 | -0.59(-7.20%) |
Oct 25, 2002 | 7.771 | 8.202 | 7.698 | 8.147 | 707,564 | +0.32(+4.10%) |
Oct 24, 2002 | 7.743 | 7.863 | 7.652 | 7.826 | 308,932 | +0.15(+1.91%) |
Oct 23, 2002 | 7.633 | 7.780 | 7.624 | 7.679 | 949,275 | +0.08(+1.09%) |
Oct 22, 2002 | 7.578 | 7.606 | 7.560 | 7.597 | 354,109 | +0.02(+0.24%) |
Oct 21, 2002 | 7.588 | 7.643 | 7.560 | 7.578 | 190,422 | +0.02(+0.24%) |
Oct 18, 2002 | 7.588 | 7.679 | 7.560 | 7.560 | 566,248 | -0.02(-0.24%) |
Oct 17, 2002 | 7.606 | 7.716 | 7.560 | 7.578 | 6,894,389 | -0.01(-0.12%) |
Oct 16, 2002 | 7.743 | 7.753 | 7.578 | 7.588 | 202,753 | -0.38(-4.83%) |
Oct 15, 2002 | 8.339 | 8.614 | 7.973 | 7.973 | 545,623 | -0.28(-3.44%) |
Oct 14, 2002 | 7.881 | 8.257 | 7.853 | 8.257 | 79,115 | +0.38(+4.89%) |
Oct 11, 2002 | 7.514 | 7.881 | 7.423 | 7.872 | 60,236 | +0.36(+4.76%) |
Oct 10, 2002 | 7.514 | 7.514 | 7.285 | 7.514 | 49,106 | +0.00(+0.00%) |
Oct 09, 2002 | 7.927 | 7.927 | 7.514 | 7.514 | 47,141 | -0.37(-4.65%) |
Oct 08, 2002 | 9.072 | 9.164 | 7.798 | 7.881 | 84,353 | -1.28(-14.00%) |
Oct 07, 2002 | 9.200 | 9.210 | 9.127 | 9.164 | 2,946 | -0.04(-0.40%) |
Oct 04, 2002 | 9.347 | 9.347 | 9.155 | 9.200 | 9,493 | -0.23(-2.43%) |
Oct 03, 2002 | 9.485 | 9.485 | 9.393 | 9.430 | 3,928 | -0.05(-0.58%) |
Oct 02, 2002 | 9.668 | 9.668 | 9.485 | 9.485 | 5,456 | -0.23(-2.36%) |
Oct 01, 2002 | 9.989 | 10.03 | 9.714 | 9.714 | 21,279 | -0.32(-3.20%) |
Sep 30, 2002 | 10.58 | 10.58 | 9.897 | 10.03 | 94,938 | -0.50(-4.78%) |
Sep 27, 2002 | 10.17 | 10.54 | 10.08 | 10.54 | 24,116 | +0.37(+3.60%) |
Sep 26, 2002 | 10.17 | 10.17 | 10.17 | 10.17 | 763 | -0.05(-0.45%) |
Sep 25, 2002 | 10.08 | 10.22 | 10.08 | 10.22 | 7,966 | +0.09(+0.91%) |
Sep 24, 2002 | 10.22 | 10.22 | 10.03 | 10.13 | 1,331,321 | +0.05(+0.45%) |
Sep 23, 2002 | 9.989 | 10.13 | 9.989 | 10.08 | 5,456 | +0.10(+1.01%) |
Sep 20, 2002 | 9.897 | 9.979 | 9.897 | 9.979 | 6,547 | +0.13(+1.30%) |
Sep 19, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 18, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 654 | -0.05(-0.46%) |
Sep 12, 2002 | 9.897 | 9.897 | 9.897 | 9.897 | 2,182 | +0.05(+0.47%) |
Sep 11, 2002 | 10.02 | 10.02 | 9.851 | 9.851 | 491,061 | -0.18(-1.83%) |
Sep 10, 2002 | 10.26 | 10.26 | 10.03 | 10.03 | 11,021 | -0.25(-2.41%) |
Sep 09, 2002 | 10.27 | 10.28 | 10.22 | 10.28 | 2,946 | +0.00(+0.00%) |
Sep 06, 2002 | 10.26 | 10.28 | 10.26 | 10.28 | 1,964 | +0.05(+0.54%) |
Sep 05, 2002 | 10.23 | 10.23 | 10.23 | 10.23 | 109 | +0.00(+0.00%) |
Sep 04, 2002 | 10.26 | 10.36 | 10.22 | 10.23 | 7,747 | -0.08(-0.80%) |