Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.01 | 11.25 | 11.01 | 11.25 | 10,559 | +0.78(+7.47%) |
Nov 27, 2002 | 10.06 | 10.51 | 10.04 | 10.47 | 93,832 | +0.44(+4.43%) |
Nov 26, 2002 | 10.44 | 10.44 | 9.950 | 10.02 | 60,946 | -0.68(-6.32%) |
Nov 25, 2002 | 10.86 | 10.86 | 10.61 | 10.70 | 36,507 | -0.44(-3.93%) |
Nov 22, 2002 | 10.74 | 11.20 | 10.74 | 11.14 | 66,829 | +0.42(+3.96%) |
Nov 21, 2002 | 10.05 | 10.72 | 10.05 | 10.71 | 76,031 | +0.74(+7.45%) |
Nov 20, 2002 | 9.652 | 9.976 | 9.612 | 9.970 | 83,876 | +0.26(+2.66%) |
Nov 19, 2002 | 9.711 | 9.844 | 9.552 | 9.711 | 157,192 | -0.07(-0.68%) |
Nov 18, 2002 | 9.804 | 9.910 | 9.678 | 9.777 | 34,244 | +0.25(+2.64%) |
Nov 15, 2002 | 9.413 | 9.678 | 9.280 | 9.526 | 109,370 | +0.01(+0.14%) |
Nov 14, 2002 | 9.307 | 9.612 | 9.307 | 9.512 | 64,566 | +0.62(+7.01%) |
Nov 13, 2002 | 9.062 | 9.161 | 8.883 | 8.889 | 175,898 | -0.56(-5.89%) |
Nov 12, 2002 | 9.280 | 9.579 | 9.009 | 9.446 | 180,726 | -0.03(-0.35%) |
Nov 11, 2002 | 9.512 | 9.579 | 9.115 | 9.479 | 163,528 | -0.01(-0.07%) |
Nov 08, 2002 | 9.612 | 9.758 | 9.486 | 9.486 | 20,516 | -0.19(-1.99%) |
Nov 07, 2002 | 10.08 | 10.08 | 9.532 | 9.678 | 128,529 | -0.64(-6.23%) |
Nov 06, 2002 | 10.20 | 10.47 | 9.890 | 10.32 | 86,139 | +0.23(+2.30%) |
Nov 05, 2002 | 10.12 | 10.41 | 9.943 | 10.09 | 177,708 | +0.19(+1.94%) |
Nov 04, 2002 | 9.698 | 10.12 | 9.652 | 9.897 | 90,664 | +0.35(+3.68%) |
Nov 01, 2002 | 9.320 | 9.645 | 9.234 | 9.545 | 38,619 | -0.01(-0.14%) |
Oct 31, 2002 | 9.473 | 9.625 | 9.439 | 9.559 | 21,119 | +0.18(+1.91%) |
Oct 30, 2002 | 9.161 | 9.612 | 9.015 | 9.380 | 3,937,355 | +0.16(+1.73%) |
Oct 29, 2002 | 9.545 | 9.545 | 8.949 | 9.221 | 140,598 | -0.47(-4.86%) |
Oct 28, 2002 | 9.711 | 9.811 | 9.579 | 9.691 | 16,745 | +0.25(+2.60%) |
Oct 25, 2002 | 9.181 | 9.446 | 9.115 | 9.446 | 19,007 | +0.13(+1.42%) |
Oct 24, 2002 | 9.188 | 9.479 | 9.188 | 9.313 | 18,706 | +0.18(+1.96%) |
Oct 23, 2002 | 9.101 | 9.280 | 8.849 | 9.135 | 60,342 | -0.40(-4.17%) |
Oct 22, 2002 | 9.671 | 9.711 | 9.433 | 9.532 | 46,614 | -0.28(-2.84%) |
Oct 21, 2002 | 9.347 | 9.884 | 9.280 | 9.811 | 104,091 | +0.52(+5.56%) |
Oct 18, 2002 | 9.532 | 9.532 | 8.949 | 9.294 | 103,940 | -0.52(-5.27%) |
Oct 17, 2002 | 9.777 | 9.910 | 9.652 | 9.811 | 36,356 | +0.89(+9.96%) |
Oct 16, 2002 | 8.949 | 9.081 | 8.783 | 8.922 | 23,533 | -0.55(-5.81%) |
Oct 15, 2002 | 9.287 | 9.512 | 9.115 | 9.473 | 24,287 | +0.80(+9.25%) |
Oct 14, 2002 | 8.551 | 8.783 | 8.425 | 8.670 | 94,134 | -0.19(-2.10%) |
Oct 11, 2002 | 8.485 | 9.095 | 8.485 | 8.856 | 35,149 | +0.60(+7.31%) |
Oct 10, 2002 | 7.736 | 8.352 | 7.590 | 8.253 | 55,213 | +0.48(+6.14%) |
Oct 09, 2002 | 7.603 | 7.822 | 7.557 | 7.776 | 79,048 | +0.20(+2.62%) |
Oct 08, 2002 | 7.517 | 7.597 | 7.418 | 7.577 | 22,477 | +0.25(+3.44%) |
Oct 07, 2002 | 7.457 | 7.623 | 7.292 | 7.325 | 68,338 | +0.20(+2.79%) |
Oct 04, 2002 | 7.524 | 7.524 | 7.073 | 7.126 | 18,404 | -0.40(-5.29%) |
Oct 03, 2002 | 7.795 | 7.795 | 7.457 | 7.524 | 2,217,591 | -0.19(-2.49%) |
Oct 02, 2002 | 7.789 | 7.888 | 7.610 | 7.716 | 27,606 | +0.03(+0.34%) |
Oct 01, 2002 | 7.438 | 7.756 | 7.391 | 7.689 | 20,818 | +0.53(+7.41%) |
Sep 30, 2002 | 7.292 | 7.292 | 7.060 | 7.159 | 37,563 | -0.13(-1.82%) |
Sep 27, 2002 | 7.491 | 7.510 | 7.225 | 7.292 | 57,476 | -0.59(-7.49%) |
Sep 26, 2002 | 7.656 | 7.888 | 7.557 | 7.882 | 40,127 | +0.50(+6.83%) |
Sep 25, 2002 | 7.179 | 7.457 | 7.093 | 7.378 | 53,101 | +0.50(+7.23%) |
Sep 24, 2002 | 6.748 | 7.093 | 6.662 | 6.881 | 66,678 | -0.08(-1.14%) |
Sep 23, 2002 | 7.033 | 7.033 | 6.828 | 6.960 | 23,986 | -0.66(-8.62%) |
Sep 20, 2002 | 7.656 | 7.689 | 7.484 | 7.617 | 30,020 | +0.19(+2.59%) |
Sep 19, 2002 | 7.285 | 7.603 | 7.159 | 7.424 | 57,174 | -0.27(-3.45%) |
Sep 18, 2002 | 7.988 | 7.988 | 7.391 | 7.689 | 54,308 | -0.65(-7.79%) |
Sep 17, 2002 | 8.445 | 8.445 | 8.054 | 8.339 | 46,162 | -0.11(-1.26%) |
Sep 16, 2002 | 8.525 | 8.525 | 8.392 | 8.445 | 31,981 | -0.04(-0.47%) |
Sep 13, 2002 | 8.743 | 8.757 | 8.359 | 8.485 | 30,774 | -0.40(-4.55%) |
Sep 12, 2002 | 9.048 | 9.048 | 8.790 | 8.889 | 35,752 | -0.41(-4.42%) |
Sep 11, 2002 | 9.280 | 9.426 | 9.227 | 9.300 | 68,488 | -0.68(-6.78%) |
Sep 10, 2002 | 9.612 | 10.08 | 9.479 | 9.976 | 26,550 | +0.00(+0.00%) |
Sep 09, 2002 | 9.718 | 10.06 | 9.658 | 9.976 | 33,037 | +0.13(+1.35%) |
Sep 06, 2002 | 10.01 | 10.11 | 9.844 | 9.844 | 27,455 | +0.30(+3.13%) |
Sep 05, 2002 | 9.532 | 9.685 | 9.466 | 9.545 | 40,580 | -0.40(-4.00%) |
Sep 04, 2002 | 9.744 | 9.983 | 9.744 | 9.943 | 94,587 | +0.23(+2.32%) |