Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.302 | 9.381 | 9.255 | 9.263 | 645,333 | -0.17(-1.83%) |
Nov 27, 2002 | 9.436 | 9.499 | 9.318 | 9.436 | 1,143,027 | +0.08(+0.84%) |
Nov 26, 2002 | 9.389 | 9.444 | 9.153 | 9.357 | 1,623,015 | -0.03(-0.33%) |
Nov 25, 2002 | 9.420 | 9.460 | 9.263 | 9.389 | 1,345,952 | -0.10(-1.08%) |
Nov 22, 2002 | 9.436 | 9.562 | 9.420 | 9.491 | 1,532,189 | -0.09(-0.90%) |
Nov 21, 2002 | 9.664 | 9.734 | 9.562 | 9.577 | 1,288,374 | -0.09(-0.89%) |
Nov 20, 2002 | 9.577 | 9.726 | 9.577 | 9.664 | 787,240 | -0.10(-1.04%) |
Nov 19, 2002 | 9.907 | 9.970 | 9.656 | 9.766 | 933,096 | -0.14(-1.43%) |
Nov 18, 2002 | 10.02 | 10.18 | 9.891 | 9.907 | 1,623,907 | -0.12(-1.17%) |
Nov 15, 2002 | 9.774 | 10.12 | 9.569 | 10.02 | 1,833,583 | +0.22(+2.24%) |
Nov 14, 2002 | 9.499 | 9.805 | 9.452 | 9.805 | 1,477,541 | +0.12(+1.22%) |
Nov 13, 2002 | 9.043 | 9.774 | 9.043 | 9.687 | 3,052,787 | +0.43(+4.66%) |
Nov 12, 2002 | 8.879 | 9.436 | 8.879 | 9.255 | 3,488,826 | +0.46(+5.17%) |
Nov 11, 2002 | 8.541 | 8.863 | 8.486 | 8.800 | 3,214,948 | +0.26(+3.03%) |
Nov 08, 2002 | 8.918 | 9.004 | 8.510 | 8.541 | 1,083,284 | -0.32(-3.63%) |
Nov 07, 2002 | 8.439 | 8.910 | 8.439 | 8.863 | 1,475,375 | +0.42(+5.02%) |
Nov 06, 2002 | 8.541 | 8.557 | 8.439 | 8.439 | 1,376,397 | -0.08(-0.92%) |
Nov 05, 2002 | 8.463 | 8.635 | 8.447 | 8.517 | 2,033,832 | +0.06(+0.74%) |
Nov 04, 2002 | 8.557 | 8.667 | 8.400 | 8.455 | 949,656 | -0.10(-1.19%) |
Nov 01, 2002 | 8.627 | 8.674 | 8.533 | 8.557 | 1,344,805 | -0.13(-1.54%) |
Oct 31, 2002 | 8.651 | 8.753 | 8.470 | 8.690 | 165,600 | +0.09(+1.10%) |
Oct 30, 2002 | 8.667 | 8.729 | 8.439 | 8.596 | 1,054,495 | +0.01(+0.09%) |
Oct 29, 2002 | 8.761 | 8.792 | 8.400 | 8.588 | 723,675 | -0.18(-2.06%) |
Oct 28, 2002 | 8.910 | 8.988 | 8.674 | 8.769 | 628,518 | -0.06(-0.71%) |
Oct 25, 2002 | 8.753 | 8.839 | 8.612 | 8.831 | 711,956 | +0.09(+1.08%) |
Oct 24, 2002 | 8.973 | 8.973 | 8.737 | 8.737 | 1,183,408 | -0.05(-0.54%) |
Oct 23, 2002 | 8.910 | 8.949 | 8.714 | 8.784 | 1,214,873 | +0.11(+1.27%) |
Oct 22, 2002 | 9.012 | 9.028 | 8.620 | 8.674 | 114,646 | -0.32(-3.58%) |
Oct 21, 2002 | 8.839 | 9.028 | 8.808 | 8.996 | 665,970 | +0.16(+1.78%) |
Oct 18, 2002 | 8.777 | 8.926 | 8.714 | 8.839 | 956,153 | +0.13(+1.44%) |
Oct 17, 2002 | 8.714 | 8.792 | 8.604 | 8.714 | 1,245,445 | +0.20(+2.40%) |
Oct 16, 2002 | 8.431 | 8.557 | 8.431 | 8.510 | 880,614 | +0.02(+0.18%) |
Oct 15, 2002 | 8.478 | 8.572 | 8.329 | 8.494 | 1,419,326 | +0.37(+4.54%) |
Oct 14, 2002 | 7.850 | 8.196 | 7.811 | 8.125 | 1,303,533 | +0.27(+3.50%) |
Oct 11, 2002 | 7.850 | 8.243 | 7.811 | 7.850 | 4,702,426 | +0.28(+3.73%) |
Oct 10, 2002 | 7.850 | 7.968 | 7.277 | 7.568 | 4,707,139 | -0.44(-5.49%) |
Oct 09, 2002 | 8.211 | 8.282 | 7.984 | 8.007 | 1,638,938 | -0.24(-2.86%) |
Oct 08, 2002 | 8.086 | 8.313 | 8.007 | 8.243 | 1,421,109 | +0.03(+0.38%) |
Oct 07, 2002 | 8.258 | 8.376 | 8.078 | 8.211 | 1,713,586 | -0.11(-1.32%) |
Oct 04, 2002 | 8.753 | 8.753 | 8.235 | 8.321 | 1,784,157 | -0.32(-3.72%) |
Oct 03, 2002 | 8.894 | 9.028 | 8.643 | 8.643 | 2,187,968 | -0.20(-2.31%) |
Oct 02, 2002 | 9.263 | 9.357 | 8.847 | 8.847 | 1,614,098 | -0.50(-5.37%) |
Oct 01, 2002 | 9.122 | 9.350 | 9.012 | 9.350 | 1,125,830 | +0.22(+2.41%) |
Sep 30, 2002 | 9.083 | 9.200 | 8.965 | 9.130 | 1,624,034 | -0.20(-2.10%) |
Sep 27, 2002 | 9.452 | 9.491 | 9.302 | 9.326 | 1,226,847 | -0.20(-2.14%) |
Sep 26, 2002 | 9.554 | 9.554 | 9.420 | 9.530 | 1,100,608 | -0.02(-0.25%) |
Sep 25, 2002 | 9.577 | 9.617 | 9.436 | 9.554 | 1,466,204 | +0.15(+1.59%) |
Sep 24, 2002 | 9.405 | 9.436 | 9.232 | 9.405 | 1,476,904 | -0.08(-0.83%) |
Sep 23, 2002 | 9.609 | 9.609 | 9.318 | 9.483 | 1,152,326 | -0.08(-0.82%) |
Sep 20, 2002 | 9.263 | 9.734 | 9.200 | 9.562 | 2,171,918 | +0.37(+4.01%) |
Sep 19, 2002 | 9.601 | 9.617 | 9.145 | 9.193 | 1,284,297 | -0.49(-5.03%) |
Sep 18, 2002 | 9.750 | 9.766 | 9.460 | 9.679 | 1,034,622 | -0.07(-0.72%) |
Sep 17, 2002 | 9.734 | 9.844 | 9.593 | 9.750 | 1,897,020 | +0.00(+0.00%) |
Sep 16, 2002 | 9.538 | 9.774 | 9.420 | 9.750 | 1,336,016 | +0.21(+2.22%) |
Sep 13, 2002 | 9.036 | 9.538 | 9.028 | 9.538 | 1,965,172 | +0.49(+5.47%) |
Sep 12, 2002 | 9.224 | 9.263 | 9.028 | 9.043 | 835,010 | -0.26(-2.78%) |
Sep 11, 2002 | 9.279 | 9.412 | 9.240 | 9.302 | 857,812 | +0.08(+0.85%) |
Sep 10, 2002 | 9.106 | 9.255 | 8.973 | 9.224 | 975,133 | +0.12(+1.29%) |
Sep 09, 2002 | 9.185 | 9.263 | 9.004 | 9.106 | 985,197 | -0.08(-0.85%) |
Sep 06, 2002 | 9.051 | 9.185 | 8.871 | 9.185 | 1,647,982 | +0.21(+2.36%) |
Sep 05, 2002 | 9.499 | 9.499 | 8.926 | 8.973 | 3,132,402 | -0.60(-6.23%) |
Sep 04, 2002 | 9.460 | 9.601 | 9.342 | 9.569 | 2,031,157 | -0.17(-1.77%) |