Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.253 | 9.275 | 9.218 | 9.218 | 18,897 | -0.07(-0.76%) |
Nov 27, 2002 | 9.239 | 9.289 | 9.239 | 9.289 | 65,296 | +0.04(+0.38%) |
Nov 26, 2002 | 9.289 | 9.289 | 9.218 | 9.253 | 35,257 | -0.07(-0.76%) |
Nov 25, 2002 | 9.303 | 9.324 | 9.253 | 9.324 | 22,846 | +0.04(+0.38%) |
Nov 22, 2002 | 9.310 | 9.317 | 9.218 | 9.289 | 153,440 | -0.02(-0.23%) |
Nov 21, 2002 | 9.275 | 9.324 | 9.225 | 9.310 | 28,629 | +0.00(+0.00%) |
Nov 20, 2002 | 9.218 | 9.310 | 9.161 | 9.310 | 71,502 | +0.13(+1.39%) |
Nov 19, 2002 | 9.218 | 9.303 | 9.168 | 9.182 | 18,474 | -0.07(-0.77%) |
Nov 18, 2002 | 9.360 | 9.466 | 9.147 | 9.253 | 47,386 | -0.08(-0.84%) |
Nov 15, 2002 | 9.282 | 9.438 | 9.253 | 9.331 | 44,001 | +0.04(+0.46%) |
Nov 14, 2002 | 9.232 | 9.289 | 9.154 | 9.289 | 37,654 | +0.06(+0.69%) |
Nov 13, 2002 | 9.218 | 9.289 | 9.182 | 9.225 | 13,961 | -0.03(-0.31%) |
Nov 12, 2002 | 9.147 | 9.275 | 9.147 | 9.253 | 14,526 | +0.14(+1.56%) |
Nov 11, 2002 | 9.289 | 9.289 | 9.090 | 9.112 | 35,821 | -0.16(-1.68%) |
Nov 08, 2002 | 9.268 | 9.310 | 9.225 | 9.268 | 9,731 | +0.00(+0.00%) |
Nov 07, 2002 | 9.289 | 9.324 | 9.225 | 9.268 | 35,116 | -0.06(-0.61%) |
Nov 06, 2002 | 9.239 | 9.324 | 9.232 | 9.324 | 24,539 | +0.09(+1.00%) |
Nov 05, 2002 | 9.182 | 9.310 | 9.182 | 9.232 | 63,040 | +0.03(+0.31%) |
Nov 04, 2002 | 9.147 | 9.324 | 9.147 | 9.204 | 53,309 | +0.03(+0.31%) |
Nov 01, 2002 | 9.289 | 9.324 | 9.147 | 9.175 | 55,001 | -0.11(-1.22%) |
Oct 31, 2002 | 9.395 | 9.438 | 9.218 | 9.289 | 20,590 | -0.05(-0.53%) |
Oct 30, 2002 | 9.182 | 9.402 | 9.182 | 9.338 | 34,975 | +0.13(+1.39%) |
Oct 29, 2002 | 9.076 | 9.211 | 8.934 | 9.211 | 25,244 | -0.04(-0.46%) |
Oct 28, 2002 | 9.289 | 9.360 | 9.239 | 9.253 | 41,039 | -0.02(-0.23%) |
Oct 25, 2002 | 9.076 | 9.289 | 8.970 | 9.275 | 26,936 | +0.23(+2.59%) |
Oct 24, 2002 | 8.899 | 9.112 | 8.885 | 9.041 | 28,488 | +0.16(+1.84%) |
Oct 23, 2002 | 8.792 | 8.899 | 8.743 | 8.878 | 37,090 | +0.07(+0.81%) |
Oct 22, 2002 | 8.615 | 8.892 | 8.083 | 8.807 | 76,861 | +0.23(+2.64%) |
Oct 21, 2002 | 8.509 | 8.651 | 8.452 | 8.580 | 10,436 | +0.04(+0.41%) |
Oct 18, 2002 | 8.686 | 8.750 | 8.544 | 8.544 | 27,077 | -0.11(-1.23%) |
Oct 17, 2002 | 8.651 | 8.722 | 8.615 | 8.651 | 23,834 | +0.06(+0.66%) |
Oct 16, 2002 | 8.743 | 8.757 | 8.594 | 8.594 | 50,206 | -0.13(-1.46%) |
Oct 15, 2002 | 8.644 | 8.800 | 8.629 | 8.722 | 2,637,256 | +0.26(+3.02%) |
Oct 14, 2002 | 8.473 | 8.544 | 8.438 | 8.466 | 11,564 | +0.02(+0.25%) |
Oct 11, 2002 | 8.402 | 8.615 | 8.402 | 8.445 | 30,885 | +0.00(+0.00%) |
Oct 10, 2002 | 8.076 | 8.473 | 8.034 | 8.445 | 54,719 | +0.43(+5.40%) |
Oct 09, 2002 | 8.473 | 8.594 | 8.012 | 8.012 | 67,130 | -0.46(-5.44%) |
Oct 08, 2002 | 8.509 | 8.509 | 8.190 | 8.473 | 49,501 | -0.04(-0.42%) |
Oct 07, 2002 | 8.863 | 8.863 | 8.410 | 8.509 | 38,078 | -0.28(-3.23%) |
Oct 04, 2002 | 8.828 | 8.878 | 8.651 | 8.792 | 49,924 | +0.00(+0.00%) |
Oct 03, 2002 | 8.913 | 8.970 | 8.722 | 8.792 | 36,385 | -0.09(-0.96%) |
Oct 02, 2002 | 8.899 | 9.012 | 8.835 | 8.878 | 38,501 | +0.01(+0.16%) |
Oct 01, 2002 | 8.828 | 9.005 | 8.679 | 8.863 | 36,244 | +0.00(+0.00%) |
Sep 30, 2002 | 8.495 | 8.863 | 8.480 | 8.863 | 105,067 | +0.35(+4.17%) |
Sep 27, 2002 | 8.495 | 8.558 | 8.438 | 8.509 | 53,027 | +0.00(+0.00%) |
Sep 26, 2002 | 8.459 | 8.573 | 8.261 | 8.509 | 80,386 | +0.04(+0.50%) |
Sep 25, 2002 | 8.395 | 8.544 | 8.367 | 8.466 | 67,835 | +0.07(+0.84%) |
Sep 24, 2002 | 8.509 | 8.509 | 8.296 | 8.395 | 61,771 | -0.10(-1.17%) |
Sep 23, 2002 | 8.970 | 8.970 | 8.495 | 8.495 | 83,207 | -0.49(-5.45%) |
Sep 20, 2002 | 9.041 | 9.104 | 8.984 | 8.984 | 61,206 | +0.01(+0.16%) |
Sep 19, 2002 | 8.934 | 9.218 | 8.878 | 8.970 | 30,885 | +0.07(+0.80%) |
Sep 18, 2002 | 8.863 | 9.182 | 8.792 | 8.899 | 104,785 | +0.06(+0.64%) |
Sep 17, 2002 | 8.771 | 8.849 | 8.743 | 8.842 | 97,169 | +0.04(+0.40%) |
Sep 16, 2002 | 8.863 | 8.863 | 8.771 | 8.807 | 59,091 | -0.02(-0.24%) |
Sep 13, 2002 | 8.828 | 8.934 | 8.757 | 8.828 | 67,271 | +0.04(+0.40%) |
Sep 12, 2002 | 8.863 | 9.041 | 8.750 | 8.792 | 521,810 | +0.04(+0.40%) |
Sep 11, 2002 | 8.899 | 8.956 | 8.722 | 8.757 | 43,155 | -0.21(-2.37%) |
Sep 10, 2002 | 8.970 | 9.041 | 8.892 | 8.970 | 75,168 | +0.25(+2.85%) |
Sep 09, 2002 | 8.651 | 8.722 | 8.516 | 8.722 | 42,590 | +0.14(+1.65%) |
Sep 06, 2002 | 8.445 | 8.580 | 8.445 | 8.580 | 5,345,028 | +0.14(+1.68%) |
Sep 05, 2002 | 8.544 | 8.615 | 8.367 | 8.438 | 126,926 | -0.07(-0.83%) |
Sep 04, 2002 | 8.651 | 8.651 | 8.459 | 8.509 | 80,386 | -0.08(-0.91%) |