Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.995 | 9.009 | 8.965 | 8.979 | 668,227 | -0.11(-1.21%) |
Nov 27, 2002 | 8.975 | 9.089 | 8.918 | 9.089 | 1,819,608 | +0.28(+3.22%) |
Nov 26, 2002 | 9.040 | 9.040 | 8.773 | 8.805 | 2,527,547 | -0.18(-2.04%) |
Nov 25, 2002 | 8.985 | 9.067 | 8.952 | 8.989 | 1,228,842 | +0.12(+1.36%) |
Nov 22, 2002 | 8.826 | 9.003 | 8.785 | 8.869 | 975,377 | +0.08(+0.95%) |
Nov 21, 2002 | 9.026 | 9.162 | 8.750 | 8.785 | 2,867,054 | -0.18(-2.00%) |
Nov 20, 2002 | 8.914 | 9.113 | 8.822 | 8.965 | 1,146,233 | +0.05(+0.57%) |
Nov 19, 2002 | 8.567 | 8.934 | 8.536 | 8.914 | 2,765,079 | +0.20(+2.27%) |
Nov 18, 2002 | 8.852 | 8.852 | 8.404 | 8.716 | 4,217,972 | -0.15(-1.70%) |
Nov 15, 2002 | 8.924 | 8.924 | 8.667 | 8.867 | 3,415,412 | -0.23(-2.49%) |
Nov 14, 2002 | 9.060 | 9.213 | 8.999 | 9.093 | 1,549,964 | +0.16(+1.83%) |
Nov 13, 2002 | 9.111 | 9.138 | 8.873 | 8.930 | 2,077,486 | -0.20(-2.15%) |
Nov 12, 2002 | 8.801 | 9.211 | 8.801 | 9.126 | 2,883,478 | +0.21(+2.40%) |
Nov 11, 2002 | 9.152 | 9.152 | 8.910 | 8.912 | 2,387,332 | -0.29(-3.17%) |
Nov 08, 2002 | 9.258 | 9.434 | 9.154 | 9.203 | 1,338,906 | -0.09(-0.92%) |
Nov 07, 2002 | 9.424 | 9.424 | 9.281 | 9.289 | 2,239,763 | -0.19(-2.00%) |
Nov 06, 2002 | 9.648 | 9.668 | 9.283 | 9.479 | 2,441,751 | -0.07(-0.77%) |
Nov 05, 2002 | 9.466 | 9.587 | 9.319 | 9.552 | 1,357,536 | +0.08(+0.88%) |
Nov 04, 2002 | 9.632 | 9.689 | 9.456 | 9.468 | 1,610,757 | -0.12(-1.30%) |
Nov 01, 2002 | 9.576 | 9.678 | 9.454 | 9.593 | 1,019,255 | -0.01(-0.15%) |
Oct 31, 2002 | 9.438 | 9.623 | 9.415 | 9.607 | 2,029,931 | +0.17(+1.79%) |
Oct 30, 2002 | 9.250 | 9.503 | 9.232 | 9.438 | 22,797,200 | +0.22(+2.37%) |
Oct 29, 2002 | 9.169 | 9.260 | 9.036 | 9.220 | 2,535,882 | +0.06(+0.67%) |
Oct 28, 2002 | 9.352 | 9.383 | 9.113 | 9.158 | 1,466,129 | -0.15(-1.60%) |
Oct 25, 2002 | 9.383 | 9.397 | 9.185 | 9.307 | 2,049,541 | -0.08(-0.80%) |
Oct 24, 2002 | 9.674 | 9.695 | 9.370 | 9.383 | 1,753,178 | -0.29(-2.97%) |
Oct 23, 2002 | 9.515 | 9.750 | 9.393 | 9.670 | 4,711,911 | -0.55(-5.41%) |
Oct 22, 2002 | 10.16 | 10.30 | 10.04 | 10.22 | 2,023,312 | +0.05(+0.46%) |
Oct 21, 2002 | 9.903 | 10.18 | 9.729 | 10.18 | 1,330,081 | +0.28(+2.87%) |
Oct 18, 2002 | 10.12 | 10.12 | 9.891 | 9.893 | 12,305,586 | -0.22(-2.22%) |
Oct 17, 2002 | 10.13 | 10.16 | 10.00 | 10.12 | 1,193,053 | +0.09(+0.85%) |
Oct 16, 2002 | 10.08 | 10.19 | 9.964 | 10.03 | 1,184,473 | -0.04(-0.44%) |
Oct 15, 2002 | 9.944 | 10.15 | 9.925 | 10.08 | 1,721,066 | +0.24(+2.45%) |
Oct 14, 2002 | 9.701 | 9.933 | 9.701 | 9.836 | 294,157 | +0.09(+0.88%) |
Oct 11, 2002 | 9.605 | 9.827 | 9.589 | 9.750 | 2,580,250 | +0.24(+2.55%) |
Oct 10, 2002 | 9.362 | 9.585 | 9.250 | 9.507 | 2,117,443 | +0.17(+1.77%) |
Oct 09, 2002 | 9.403 | 9.591 | 9.340 | 9.342 | 2,387,823 | -0.06(-0.63%) |
Oct 08, 2002 | 9.148 | 9.566 | 9.042 | 9.401 | 2,619,962 | +0.28(+3.04%) |
Oct 07, 2002 | 9.003 | 9.379 | 8.893 | 9.124 | 3,468,116 | +0.41(+4.66%) |
Oct 04, 2002 | 9.640 | 9.640 | 8.546 | 8.718 | 6,865,879 | -0.92(-9.55%) |
Oct 03, 2002 | 9.862 | 9.903 | 9.634 | 9.638 | 3,051,638 | -0.44(-4.37%) |
Oct 02, 2002 | 10.09 | 10.18 | 9.960 | 10.08 | 2,147,104 | -0.02(-0.16%) |
Oct 01, 2002 | 9.913 | 10.09 | 9.836 | 10.09 | 2,168,430 | +0.20(+2.04%) |
Sep 30, 2002 | 9.923 | 9.993 | 9.719 | 9.893 | 2,007,869 | -0.06(-0.61%) |
Sep 27, 2002 | 9.944 | 10.00 | 9.913 | 9.954 | 1,985,317 | +0.01(+0.10%) |
Sep 26, 2002 | 9.819 | 9.972 | 9.803 | 9.944 | 1,550,454 | +0.20(+2.01%) |
Sep 25, 2002 | 9.617 | 9.811 | 9.528 | 9.748 | 1,344,789 | +0.18(+1.90%) |
Sep 24, 2002 | 9.852 | 9.868 | 9.501 | 9.566 | 1,850,495 | -0.39(-3.95%) |
Sep 23, 2002 | 9.791 | 9.989 | 9.791 | 9.960 | 2,033,853 | +0.12(+1.27%) |
Sep 20, 2002 | 9.725 | 9.899 | 9.725 | 9.836 | 2,166,224 | +0.11(+1.13%) |
Sep 19, 2002 | 10.04 | 10.11 | 9.689 | 9.725 | 1,535,256 | -0.31(-3.13%) |
Sep 18, 2002 | 9.999 | 10.08 | 9.995 | 10.04 | 1,067,546 | +0.03(+0.33%) |
Sep 17, 2002 | 10.25 | 10.25 | 9.991 | 10.01 | 1,695,082 | -0.14(-1.39%) |
Sep 16, 2002 | 9.933 | 10.18 | 9.909 | 10.15 | 929,292 | +0.21(+2.07%) |
Sep 13, 2002 | 9.915 | 9.974 | 9.872 | 9.942 | 978,808 | -0.02(-0.25%) |
Sep 12, 2002 | 10.10 | 10.10 | 9.950 | 9.966 | 955,031 | -0.16(-1.61%) |
Sep 11, 2002 | 10.19 | 10.19 | 10.12 | 10.13 | 707,938 | -0.01(-0.06%) |
Sep 10, 2002 | 10.14 | 10.19 | 10.06 | 10.14 | 1,020,971 | +0.03(+0.26%) |
Sep 09, 2002 | 9.964 | 10.16 | 9.834 | 10.11 | 1,427,398 | +0.13(+1.29%) |
Sep 06, 2002 | 10.06 | 10.13 | 9.980 | 9.980 | 1,638,211 | +0.02(+0.16%) |
Sep 05, 2002 | 9.942 | 10.03 | 9.746 | 9.964 | 1,394,061 | -0.03(-0.27%) |
Sep 04, 2002 | 9.882 | 9.999 | 9.842 | 9.991 | 2,565,052 | +0.09(+0.91%) |