Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.602 | 9.669 | 9.450 | 9.450 | 109,098 | -0.14(-1.47%) |
Nov 27, 2002 | 9.126 | 9.721 | 9.126 | 9.591 | 425,577 | +0.48(+5.32%) |
Nov 26, 2002 | 9.495 | 9.721 | 9.041 | 9.106 | 294,037 | -0.42(-4.38%) |
Nov 25, 2002 | 9.552 | 9.728 | 9.428 | 9.524 | 329,367 | -0.03(-0.36%) |
Nov 22, 2002 | 9.513 | 9.602 | 9.345 | 9.558 | 419,477 | +0.12(+1.31%) |
Nov 21, 2002 | 9.126 | 9.600 | 9.126 | 9.434 | 783,485 | +0.20(+2.19%) |
Nov 20, 2002 | 9.165 | 9.284 | 9.124 | 9.232 | 835,618 | +0.05(+0.59%) |
Nov 19, 2002 | 9.461 | 9.461 | 8.961 | 9.178 | 657,469 | -0.31(-3.25%) |
Nov 18, 2002 | 9.749 | 9.841 | 9.398 | 9.487 | 450,320 | -0.35(-3.56%) |
Nov 15, 2002 | 10.08 | 10.08 | 9.749 | 9.836 | 390,131 | -0.19(-1.86%) |
Nov 14, 2002 | 9.895 | 10.16 | 9.865 | 10.02 | 223,261 | +0.16(+1.65%) |
Nov 13, 2002 | 9.828 | 10.32 | 9.721 | 9.860 | 484,039 | +0.09(+0.93%) |
Nov 12, 2002 | 9.826 | 9.954 | 9.667 | 9.769 | 249,615 | -0.07(-0.68%) |
Nov 11, 2002 | 10.05 | 10.14 | 9.819 | 9.836 | 384,032 | -0.21(-2.05%) |
Nov 08, 2002 | 10.16 | 10.61 | 9.884 | 10.04 | 705,689 | -0.26(-2.55%) |
Nov 07, 2002 | 10.37 | 10.43 | 10.10 | 10.31 | 247,428 | -0.19(-1.80%) |
Nov 06, 2002 | 10.18 | 10.57 | 9.925 | 10.49 | 373,329 | +0.53(+5.34%) |
Nov 05, 2002 | 10.08 | 10.21 | 9.673 | 9.962 | 532,374 | -0.08(-0.78%) |
Nov 04, 2002 | 10.64 | 10.81 | 9.984 | 10.04 | 642,393 | -0.60(-5.63%) |
Nov 01, 2002 | 10.22 | 10.64 | 10.13 | 10.64 | 468,963 | +0.36(+3.48%) |
Oct 31, 2002 | 10.26 | 10.43 | 10.14 | 10.28 | 288,858 | +0.02(+0.21%) |
Oct 30, 2002 | 9.993 | 10.26 | 9.975 | 10.26 | 374,120 | +0.15(+1.52%) |
Oct 29, 2002 | 10.06 | 10.18 | 9.858 | 10.11 | 270,180 | -0.06(-0.56%) |
Oct 28, 2002 | 10.22 | 10.26 | 10.07 | 10.16 | 388,405 | +0.06(+0.63%) |
Oct 25, 2002 | 9.995 | 10.34 | 9.834 | 10.10 | 665,593 | +0.03(+0.30%) |
Oct 24, 2002 | 10.12 | 10.25 | 9.980 | 10.07 | 476,789 | -0.09(-0.85%) |
Oct 23, 2002 | 9.797 | 10.38 | 9.689 | 10.16 | 581,284 | +0.23(+2.29%) |
Oct 22, 2002 | 9.754 | 9.971 | 9.721 | 9.928 | 535,251 | -0.04(-0.44%) |
Oct 21, 2002 | 8.939 | 10.07 | 8.939 | 9.971 | 1,025,850 | +0.91(+10.02%) |
Oct 18, 2002 | 8.983 | 9.211 | 8.883 | 9.063 | 506,365 | +0.08(+0.84%) |
Oct 17, 2002 | 8.557 | 9.193 | 8.537 | 8.987 | 1,671,881 | +1.55(+20.79%) |
Oct 16, 2002 | 7.896 | 7.896 | 7.351 | 7.440 | 303,759 | -0.49(-6.16%) |
Oct 15, 2002 | 7.540 | 8.120 | 7.540 | 7.929 | 436,456 | +0.42(+5.64%) |
Oct 14, 2002 | 7.117 | 7.549 | 7.062 | 7.505 | 421,779 | +0.44(+6.21%) |
Oct 11, 2002 | 6.734 | 7.091 | 6.632 | 7.067 | 412,227 | +0.49(+7.47%) |
Oct 10, 2002 | 6.361 | 6.782 | 6.187 | 6.575 | 382,766 | +0.15(+2.36%) |
Oct 09, 2002 | 6.537 | 6.701 | 6.354 | 6.424 | 354,086 | -0.25(-3.68%) |
Oct 08, 2002 | 6.354 | 6.747 | 6.263 | 6.669 | 899,029 | +0.54(+8.79%) |
Oct 07, 2002 | 7.062 | 7.093 | 5.946 | 6.130 | 1,285,478 | -0.98(-13.78%) |
Oct 04, 2002 | 7.290 | 7.340 | 7.049 | 7.110 | 569,189 | -0.15(-2.01%) |
Oct 03, 2002 | 7.180 | 7.514 | 7.006 | 7.256 | 367,115 | -0.03(-0.36%) |
Oct 02, 2002 | 7.603 | 7.603 | 7.238 | 7.282 | 554,806 | -0.22(-2.98%) |
Oct 01, 2002 | 7.818 | 7.820 | 7.195 | 7.505 | 629,389 | -0.08(-0.99%) |
Sep 30, 2002 | 8.181 | 8.181 | 7.555 | 7.581 | 1,404,853 | -0.60(-7.31%) |
Sep 27, 2002 | 8.581 | 8.581 | 7.929 | 8.179 | 456,304 | -0.51(-5.83%) |
Sep 26, 2002 | 8.819 | 8.831 | 8.505 | 8.685 | 504,179 | -0.12(-1.31%) |
Sep 25, 2002 | 8.511 | 8.820 | 8.507 | 8.800 | 514,076 | +0.30(+3.47%) |
Sep 24, 2002 | 8.255 | 8.537 | 8.214 | 8.505 | 217,311 | +0.22(+2.65%) |
Sep 23, 2002 | 8.335 | 8.346 | 8.240 | 8.285 | 371,843 | -0.07(-0.81%) |
Sep 20, 2002 | 8.257 | 8.472 | 8.127 | 8.353 | 198,345 | +0.27(+3.39%) |
Sep 19, 2002 | 8.079 | 8.190 | 8.016 | 8.079 | 203,983 | -0.04(-0.53%) |
Sep 18, 2002 | 8.257 | 8.257 | 7.983 | 8.122 | 149,090 | -0.15(-1.86%) |
Sep 17, 2002 | 8.472 | 8.548 | 8.255 | 8.277 | 391,397 | -0.20(-2.37%) |
Sep 16, 2002 | 8.127 | 8.602 | 7.929 | 8.477 | 425,128 | +0.30(+3.70%) |
Sep 13, 2002 | 7.975 | 8.190 | 7.901 | 8.175 | 372,639 | +0.20(+2.53%) |
Sep 12, 2002 | 8.290 | 8.364 | 7.914 | 7.973 | 481,968 | -0.39(-4.70%) |
Sep 11, 2002 | 8.320 | 8.579 | 8.320 | 8.366 | 60,878 | -0.06(-0.72%) |
Sep 10, 2002 | 8.270 | 8.463 | 8.266 | 8.427 | 174,811 | +0.08(+0.91%) |
Sep 09, 2002 | 8.287 | 8.424 | 8.017 | 8.350 | 212,766 | +0.07(+0.79%) |
Sep 06, 2002 | 7.734 | 8.320 | 7.734 | 8.285 | 278,298 | +0.44(+5.65%) |
Sep 05, 2002 | 7.968 | 8.007 | 7.842 | 7.843 | 165,834 | -0.28(-3.39%) |
Sep 04, 2002 | 7.866 | 8.144 | 7.749 | 8.118 | 448,804 | +0.25(+3.18%) |