Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.001 | 9.085 | 8.894 | 9.001 | 18,651 | -0.12(-1.34%) |
Nov 27, 2002 | 9.108 | 9.185 | 8.909 | 9.124 | 18,390 | +0.12(+1.28%) |
Nov 26, 2002 | 9.093 | 9.200 | 9.009 | 9.009 | 15,521 | -0.19(-2.08%) |
Nov 25, 2002 | 9.231 | 9.300 | 9.162 | 9.200 | 32,085 | +0.08(+0.93%) |
Nov 22, 2002 | 8.825 | 9.223 | 8.825 | 9.116 | 52,433 | +0.08(+0.85%) |
Nov 21, 2002 | 8.940 | 9.039 | 8.817 | 9.039 | 12,651 | +0.11(+1.20%) |
Nov 20, 2002 | 8.894 | 9.193 | 8.817 | 8.932 | 16,042 | +0.12(+1.30%) |
Nov 19, 2002 | 8.802 | 9.193 | 8.794 | 8.817 | 34,955 | -0.02(-0.18%) |
Nov 18, 2002 | 8.518 | 8.833 | 8.510 | 8.833 | 22,955 | +0.13(+1.51%) |
Nov 15, 2002 | 8.863 | 9.055 | 8.701 | 8.702 | 18,912 | +0.13(+1.52%) |
Nov 14, 2002 | 8.848 | 8.932 | 8.457 | 8.572 | 20,607 | -0.13(-1.47%) |
Nov 13, 2002 | 8.449 | 8.894 | 8.441 | 8.699 | 17,347 | +0.24(+2.90%) |
Nov 12, 2002 | 8.403 | 8.725 | 8.403 | 8.454 | 17,868 | +0.02(+0.24%) |
Nov 11, 2002 | 8.541 | 8.541 | 8.434 | 8.434 | 19,173 | -0.08(-0.92%) |
Nov 08, 2002 | 8.556 | 8.602 | 8.472 | 8.513 | 22,564 | -0.02(-0.24%) |
Nov 07, 2002 | 8.373 | 8.702 | 8.373 | 8.533 | 29,085 | -0.05(-0.53%) |
Nov 06, 2002 | 8.035 | 8.579 | 7.966 | 8.579 | 29,738 | +0.51(+6.36%) |
Nov 05, 2002 | 9.499 | 9.499 | 8.050 | 8.066 | 39,650 | -1.46(-15.30%) |
Nov 04, 2002 | 9.851 | 9.851 | 9.499 | 9.522 | 21,781 | -0.33(-3.35%) |
Nov 01, 2002 | 9.400 | 9.852 | 9.300 | 9.852 | 19,434 | +0.08(+0.78%) |
Oct 31, 2002 | 9.507 | 9.852 | 9.507 | 9.775 | 61,823 | +0.27(+2.82%) |
Oct 30, 2002 | 9.967 | 9.967 | 9.254 | 9.507 | 19,694 | -0.56(-5.55%) |
Oct 29, 2002 | 10.27 | 10.27 | 10.01 | 10.07 | 37,042 | -0.10(-1.00%) |
Oct 28, 2002 | 10.38 | 10.41 | 10.09 | 10.17 | 64,302 | -0.22(-2.14%) |
Oct 25, 2002 | 10.20 | 10.39 | 10.01 | 10.39 | 34,042 | +0.12(+1.12%) |
Oct 24, 2002 | 9.975 | 10.27 | 9.890 | 10.27 | 19,008 | +0.19(+1.90%) |
Oct 23, 2002 | 9.737 | 9.967 | 9.737 | 10.08 | 58,693 | +0.11(+1.08%) |
Oct 22, 2002 | 9.768 | 10.04 | 9.745 | 9.975 | 15,521 | -0.08(-0.76%) |
Oct 21, 2002 | 10.07 | 10.21 | 9.967 | 10.05 | 14,608 | -0.10(-0.95%) |
Oct 18, 2002 | 9.683 | 10.27 | 9.683 | 10.15 | 17,868 | +0.11(+1.11%) |
Oct 17, 2002 | 9.515 | 10.04 | 9.438 | 10.04 | 22,825 | +0.64(+6.77%) |
Oct 16, 2002 | 9.354 | 9.936 | 9.200 | 9.400 | 26,216 | -0.24(-2.45%) |
Oct 15, 2002 | 9.009 | 9.706 | 9.009 | 9.636 | 30,285 | +0.68(+7.60%) |
Oct 14, 2002 | 7.667 | 8.955 | 7.667 | 8.955 | 50,346 | +1.29(+16.80%) |
Oct 11, 2002 | 7.475 | 7.728 | 7.475 | 7.667 | 14,738 | +0.12(+1.52%) |
Oct 10, 2002 | 7.851 | 7.859 | 7.115 | 7.552 | 28,303 | -0.04(-0.51%) |
Oct 09, 2002 | 7.590 | 7.705 | 7.514 | 7.590 | 23,607 | +0.04(+0.52%) |
Oct 08, 2002 | 7.859 | 7.859 | 7.514 | 7.551 | 24,390 | -0.00(-0.01%) |
Oct 07, 2002 | 8.625 | 8.625 | 7.552 | 7.552 | 25,564 | -0.62(-7.62%) |
Oct 04, 2002 | 8.779 | 9.024 | 8.104 | 8.174 | 19,694 | -0.52(-5.96%) |
Oct 03, 2002 | 9.277 | 9.277 | 8.434 | 8.693 | 18,651 | -0.37(-4.08%) |
Oct 02, 2002 | 9.315 | 9.354 | 8.963 | 9.062 | 28,955 | -0.14(-1.50%) |
Oct 01, 2002 | 9.630 | 9.630 | 8.602 | 9.200 | 45,259 | -0.42(-4.38%) |
Sep 30, 2002 | 9.768 | 9.782 | 9.545 | 9.622 | 19,138 | -0.31(-3.09%) |
Sep 27, 2002 | 9.959 | 9.967 | 9.699 | 9.929 | 13,564 | -0.04(-0.38%) |
Sep 26, 2002 | 9.775 | 10.04 | 9.775 | 9.967 | 28,433 | +0.08(+0.85%) |
Sep 25, 2002 | 9.867 | 10.15 | 9.814 | 9.883 | 10,303 | -0.01(-0.08%) |
Sep 24, 2002 | 10.56 | 10.60 | 9.890 | 9.890 | 62,997 | -0.71(-6.72%) |
Sep 23, 2002 | 10.43 | 10.60 | 10.39 | 10.60 | 19,564 | +0.16(+1.54%) |
Sep 20, 2002 | 10.73 | 10.74 | 10.44 | 10.44 | 25,042 | +0.25(+2.41%) |
Sep 19, 2002 | 10.37 | 10.67 | 10.20 | 10.20 | 16,825 | -0.12(-1.12%) |
Sep 18, 2002 | 10.43 | 10.67 | 10.31 | 10.31 | 8,738 | -0.15(-1.39%) |
Sep 17, 2002 | 10.60 | 10.77 | 10.46 | 10.46 | 27,520 | +0.18(+1.79%) |
Sep 16, 2002 | 10.46 | 10.47 | 10.27 | 10.27 | 5,085 | -0.08(-0.74%) |
Sep 13, 2002 | 10.27 | 10.52 | 10.27 | 10.35 | 4,186,814 | +0.04(+0.37%) |
Sep 12, 2002 | 10.35 | 10.46 | 10.31 | 10.31 | 42,911 | -0.04(-0.37%) |
Sep 11, 2002 | 10.58 | 10.59 | 10.12 | 10.35 | 25,173 | -0.18(-1.75%) |
Sep 10, 2002 | 10.35 | 10.56 | 10.29 | 10.53 | 152,733 | +0.15(+1.40%) |
Sep 09, 2002 | 10.35 | 10.39 | 10.08 | 10.39 | 24,260 | +0.40(+3.99%) |
Sep 06, 2002 | 10.68 | 10.68 | 9.814 | 9.990 | 21,390 | -0.31(-3.05%) |
Sep 05, 2002 | 10.37 | 10.61 | 10.30 | 10.30 | 33,520 | -0.51(-4.68%) |
Sep 04, 2002 | 10.81 | 10.81 | 10.70 | 10.81 | 19,694 | +0.12(+1.15%) |