Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.830 | 8.871 | 8.766 | 8.812 | 186,133 | -0.01(-0.13%) |
Nov 27, 2002 | 8.550 | 8.918 | 8.544 | 8.824 | 534,085 | +0.33(+3.85%) |
Nov 26, 2002 | 8.380 | 8.532 | 8.205 | 8.497 | 492,989 | +0.23(+2.83%) |
Nov 25, 2002 | 8.328 | 8.339 | 8.176 | 8.263 | 1,043,513 | -0.06(-0.70%) |
Nov 22, 2002 | 8.585 | 8.585 | 8.252 | 8.322 | 782,549 | -0.14(-1.66%) |
Nov 21, 2002 | 8.637 | 8.637 | 8.351 | 8.462 | 1,248,654 | -0.18(-2.03%) |
Nov 20, 2002 | 8.515 | 8.637 | 8.351 | 8.637 | 426,378 | +0.15(+1.79%) |
Nov 19, 2002 | 8.427 | 8.573 | 8.351 | 8.485 | 387,165 | +0.12(+1.40%) |
Nov 18, 2002 | 8.690 | 8.725 | 8.246 | 8.369 | 405,144 | -0.26(-3.04%) |
Nov 15, 2002 | 8.684 | 8.894 | 8.497 | 8.631 | 369,356 | -0.11(-1.27%) |
Nov 14, 2002 | 8.462 | 8.807 | 8.462 | 8.742 | 325,520 | +0.29(+3.46%) |
Nov 13, 2002 | 8.608 | 8.742 | 8.234 | 8.450 | 337,164 | -0.16(-1.90%) |
Nov 12, 2002 | 8.386 | 8.672 | 8.328 | 8.614 | 495,386 | +0.23(+2.79%) |
Nov 11, 2002 | 8.544 | 8.573 | 8.205 | 8.380 | 519,530 | -0.28(-3.24%) |
Nov 08, 2002 | 8.888 | 8.935 | 8.526 | 8.661 | 572,785 | -0.23(-2.56%) |
Nov 07, 2002 | 8.941 | 9.110 | 8.789 | 8.888 | 666,793 | -0.27(-2.93%) |
Nov 06, 2002 | 8.643 | 9.174 | 8.380 | 9.157 | 770,905 | +0.42(+4.81%) |
Nov 05, 2002 | 8.882 | 8.900 | 8.439 | 8.736 | 522,784 | +0.01(+0.07%) |
Nov 04, 2002 | 8.701 | 8.801 | 8.690 | 8.731 | 686,486 | +0.03(+0.34%) |
Nov 01, 2002 | 8.970 | 9.192 | 8.234 | 8.701 | 1,931,373 | -0.79(-8.36%) |
Oct 31, 2002 | 9.776 | 9.823 | 9.490 | 9.496 | 522,099 | -0.11(-1.09%) |
Oct 30, 2002 | 9.490 | 9.607 | 9.431 | 9.601 | 320,896 | +0.13(+1.42%) |
Oct 29, 2002 | 9.402 | 9.519 | 9.122 | 9.466 | 209,250 | +0.01(+0.06%) |
Oct 28, 2002 | 9.519 | 9.683 | 9.320 | 9.461 | 302,403 | -0.04(-0.37%) |
Oct 25, 2002 | 9.315 | 9.519 | 9.046 | 9.496 | 565,935 | +0.09(+0.93%) |
Oct 24, 2002 | 9.811 | 9.817 | 9.338 | 9.408 | 272,094 | -0.40(-4.11%) |
Oct 23, 2002 | 9.647 | 9.811 | 9.490 | 9.811 | 278,772 | +0.13(+1.39%) |
Oct 22, 2002 | 9.741 | 9.910 | 9.665 | 9.677 | 356,171 | -0.18(-1.84%) |
Oct 21, 2002 | 9.607 | 9.858 | 9.577 | 9.858 | 322,266 | +0.25(+2.61%) |
Oct 18, 2002 | 9.817 | 9.823 | 9.595 | 9.607 | 228,086 | -0.22(-2.26%) |
Oct 17, 2002 | 9.893 | 9.963 | 9.770 | 9.829 | 382,028 | +0.24(+2.50%) |
Oct 16, 2002 | 9.811 | 9.817 | 9.461 | 9.589 | 758,747 | -0.34(-3.41%) |
Oct 15, 2002 | 9.075 | 9.928 | 9.069 | 9.928 | 761,316 | +0.97(+10.82%) |
Oct 14, 2002 | 8.935 | 8.964 | 8.795 | 8.958 | 412,336 | +0.01(+0.07%) |
Oct 11, 2002 | 8.380 | 9.081 | 8.380 | 8.953 | 837,345 | +0.69(+8.34%) |
Oct 10, 2002 | 8.188 | 8.573 | 8.147 | 8.263 | 1,758,253 | +0.08(+1.00%) |
Oct 09, 2002 | 8.468 | 8.748 | 8.117 | 8.182 | 870,736 | -0.47(-5.47%) |
Oct 08, 2002 | 8.631 | 8.871 | 8.409 | 8.655 | 1,053,274 | -0.12(-1.33%) |
Oct 07, 2002 | 8.818 | 9.116 | 8.713 | 8.772 | 766,967 | -0.18(-2.02%) |
Oct 04, 2002 | 9.157 | 9.204 | 8.818 | 8.953 | 734,261 | -0.20(-2.23%) |
Oct 03, 2002 | 9.163 | 9.484 | 9.081 | 9.157 | 501,722 | -0.12(-1.32%) |
Oct 02, 2002 | 9.753 | 9.753 | 9.256 | 9.280 | 695,561 | -0.62(-6.25%) |
Oct 01, 2002 | 9.507 | 9.916 | 9.344 | 9.899 | 560,285 | +0.33(+3.48%) |
Sep 30, 2002 | 9.268 | 9.577 | 9.145 | 9.566 | 972,108 | +0.12(+1.30%) |
Sep 27, 2002 | 9.840 | 9.945 | 9.431 | 9.443 | 879,811 | -0.30(-3.12%) |
Sep 26, 2002 | 9.624 | 10.02 | 9.607 | 9.747 | 2,803,993 | +0.12(+1.27%) |
Sep 25, 2002 | 9.315 | 9.630 | 9.315 | 9.624 | 1,170,399 | +0.46(+4.97%) |
Sep 24, 2002 | 9.811 | 9.817 | 9.104 | 9.169 | 1,332,218 | -0.82(-8.24%) |
Sep 23, 2002 | 10.25 | 10.25 | 9.899 | 9.992 | 481,687 | -0.26(-2.51%) |
Sep 20, 2002 | 10.22 | 10.37 | 10.01 | 10.25 | 595,559 | +0.32(+3.24%) |
Sep 19, 2002 | 9.945 | 10.11 | 9.852 | 9.928 | 478,091 | -0.04(-0.41%) |
Sep 18, 2002 | 10.45 | 10.49 | 9.782 | 9.969 | 1,636,676 | -0.63(-5.95%) |
Sep 17, 2002 | 10.78 | 10.80 | 10.54 | 10.60 | 410,282 | -0.17(-1.57%) |
Sep 16, 2002 | 10.70 | 10.80 | 10.59 | 10.77 | 172,777 | -0.07(-0.65%) |
Sep 13, 2002 | 10.68 | 10.84 | 10.51 | 10.84 | 276,375 | +0.11(+1.03%) |
Sep 12, 2002 | 10.83 | 10.83 | 10.63 | 10.73 | 188,359 | -0.13(-1.18%) |
Sep 11, 2002 | 10.80 | 10.97 | 10.80 | 10.86 | 333,739 | +0.10(+0.92%) |
Sep 10, 2002 | 10.80 | 10.88 | 10.66 | 10.76 | 279,115 | +0.02(+0.16%) |
Sep 09, 2002 | 10.75 | 10.80 | 10.60 | 10.74 | 238,703 | -0.12(-1.13%) |
Sep 06, 2002 | 10.38 | 11.05 | 10.38 | 10.86 | 431,344 | +0.48(+4.67%) |
Sep 05, 2002 | 10.75 | 10.79 | 10.34 | 10.38 | 341,958 | -0.47(-4.31%) |
Sep 04, 2002 | 10.72 | 10.84 | 10.58 | 10.84 | 233,737 | +0.13(+1.25%) |