Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.913 | 7.920 | 7.760 | 7.836 | 107,125 | -0.15(-1.91%) |
Nov 27, 2002 | 8.180 | 8.180 | 7.339 | 7.989 | 553,155 | -0.18(-2.15%) |
Nov 26, 2002 | 8.180 | 8.196 | 8.027 | 8.165 | 104,771 | -0.02(-0.19%) |
Nov 25, 2002 | 8.333 | 8.394 | 8.066 | 8.180 | 118,243 | -0.23(-2.73%) |
Nov 22, 2002 | 8.257 | 8.410 | 8.257 | 8.410 | 53,105 | +0.11(+1.38%) |
Nov 21, 2002 | 8.219 | 8.341 | 8.066 | 8.295 | 164,547 | +0.04(+0.46%) |
Nov 20, 2002 | 8.180 | 8.257 | 8.035 | 8.257 | 110,003 | +0.11(+1.41%) |
Nov 19, 2002 | 8.104 | 8.226 | 8.058 | 8.142 | 73,379 | +0.08(+0.95%) |
Nov 18, 2002 | 8.486 | 8.486 | 8.066 | 8.066 | 138,517 | -0.38(-4.52%) |
Nov 15, 2002 | 8.333 | 8.524 | 8.326 | 8.448 | 85,805 | +0.08(+0.91%) |
Nov 14, 2002 | 8.142 | 8.372 | 8.081 | 8.372 | 59,252 | +0.29(+3.60%) |
Nov 13, 2002 | 8.035 | 8.219 | 8.035 | 8.081 | 67,885 | -0.02(-0.28%) |
Nov 12, 2002 | 8.333 | 8.410 | 8.104 | 8.104 | 57,159 | -0.15(-1.85%) |
Nov 11, 2002 | 8.295 | 8.372 | 8.043 | 8.257 | 92,083 | -0.08(-0.92%) |
Nov 08, 2002 | 7.722 | 8.524 | 7.722 | 8.333 | 117,458 | -0.21(-2.42%) |
Nov 07, 2002 | 8.601 | 8.639 | 8.494 | 8.540 | 123,998 | -0.14(-1.59%) |
Nov 06, 2002 | 8.563 | 8.830 | 8.532 | 8.677 | 210,065 | +0.05(+0.53%) |
Nov 05, 2002 | 8.647 | 8.708 | 8.563 | 8.631 | 264,609 | -0.02(-0.18%) |
Nov 04, 2002 | 8.486 | 8.685 | 8.448 | 8.647 | 126,353 | +0.16(+1.89%) |
Nov 01, 2002 | 8.356 | 8.486 | 8.257 | 8.486 | 102,155 | +0.13(+1.56%) |
Oct 31, 2002 | 8.524 | 8.524 | 8.264 | 8.356 | 279,259 | -0.13(-1.53%) |
Oct 30, 2002 | 8.219 | 8.563 | 8.142 | 8.486 | 138,517 | +0.27(+3.26%) |
Oct 29, 2002 | 8.073 | 8.219 | 7.989 | 8.219 | 175,403 | +0.14(+1.70%) |
Oct 28, 2002 | 7.813 | 8.180 | 7.806 | 8.081 | 222,622 | +0.31(+3.93%) |
Oct 25, 2002 | 7.683 | 7.836 | 7.630 | 7.775 | 109,610 | +0.05(+0.69%) |
Oct 24, 2002 | 7.722 | 7.722 | 7.607 | 7.722 | 222,491 | +0.11(+1.41%) |
Oct 23, 2002 | 7.301 | 7.714 | 7.187 | 7.615 | 373,043 | +0.28(+3.75%) |
Oct 22, 2002 | 7.836 | 7.875 | 7.072 | 7.339 | 2,749,427 | -0.88(-10.70%) |
Oct 21, 2002 | 8.563 | 8.601 | 8.104 | 8.219 | 489,324 | -0.54(-6.11%) |
Oct 18, 2002 | 8.761 | 8.792 | 8.609 | 8.754 | 68,016 | +0.05(+0.53%) |
Oct 17, 2002 | 8.318 | 8.716 | 8.318 | 8.708 | 93,914 | +0.47(+5.66%) |
Oct 16, 2002 | 8.601 | 8.639 | 8.242 | 8.242 | 86,197 | -0.32(-3.75%) |
Oct 15, 2002 | 8.142 | 8.754 | 8.142 | 8.563 | 511,822 | +0.42(+5.16%) |
Oct 14, 2002 | 8.257 | 8.257 | 8.119 | 8.142 | 244,073 | -0.08(-1.02%) |
Oct 11, 2002 | 8.448 | 8.486 | 8.226 | 8.226 | 153,952 | -0.18(-2.18%) |
Oct 10, 2002 | 8.471 | 8.486 | 8.333 | 8.410 | 520,716 | -0.03(-0.36%) |
Oct 09, 2002 | 8.868 | 8.868 | 8.410 | 8.440 | 224,453 | -0.43(-4.83%) |
Oct 08, 2002 | 9.136 | 9.151 | 8.677 | 8.868 | 147,150 | -0.31(-3.33%) |
Oct 07, 2002 | 9.174 | 9.213 | 9.136 | 9.174 | 209,280 | +0.08(+0.84%) |
Oct 04, 2002 | 9.060 | 9.174 | 9.021 | 9.098 | 140,087 | +0.00(+0.00%) |
Oct 03, 2002 | 9.335 | 9.557 | 9.098 | 9.098 | 39,240 | -0.23(-2.46%) |
Oct 02, 2002 | 9.365 | 9.633 | 9.289 | 9.327 | 98,492 | -0.04(-0.41%) |
Oct 01, 2002 | 9.083 | 9.365 | 9.060 | 9.365 | 186,129 | +0.28(+3.11%) |
Sep 30, 2002 | 8.945 | 9.213 | 8.868 | 9.083 | 312,351 | +0.06(+0.68%) |
Sep 27, 2002 | 9.174 | 9.182 | 8.907 | 9.021 | 123,214 | -0.20(-2.16%) |
Sep 26, 2002 | 9.021 | 9.274 | 9.021 | 9.220 | 122,952 | +0.24(+2.73%) |
Sep 25, 2002 | 8.494 | 8.983 | 8.494 | 8.976 | 147,412 | +0.48(+5.67%) |
Sep 24, 2002 | 8.448 | 8.601 | 8.425 | 8.494 | 229,947 | -0.04(-0.45%) |
Sep 23, 2002 | 8.333 | 8.685 | 8.333 | 8.532 | 360,486 | +0.12(+1.45%) |
Sep 20, 2002 | 8.876 | 8.876 | 8.410 | 8.410 | 431,118 | -0.46(-5.17%) |
Sep 19, 2002 | 8.907 | 9.021 | 8.868 | 8.868 | 168,732 | -0.10(-1.11%) |
Sep 18, 2002 | 8.907 | 9.098 | 8.891 | 8.968 | 181,420 | +0.06(+0.69%) |
Sep 17, 2002 | 9.021 | 9.021 | 8.792 | 8.907 | 157,091 | -0.04(-0.43%) |
Sep 16, 2002 | 8.983 | 9.060 | 8.861 | 8.945 | 147,935 | -0.15(-1.68%) |
Sep 13, 2002 | 8.945 | 9.128 | 8.945 | 9.098 | 141,526 | +0.11(+1.28%) |
Sep 12, 2002 | 8.907 | 9.021 | 8.907 | 8.983 | 630,850 | -0.04(-0.42%) |
Sep 11, 2002 | 9.098 | 9.136 | 9.021 | 9.021 | 29,560 | -0.15(-1.67%) |
Sep 10, 2002 | 9.327 | 9.327 | 9.128 | 9.174 | 165,593 | -0.15(-1.64%) |
Sep 09, 2002 | 9.289 | 9.404 | 9.060 | 9.327 | 248,913 | +0.08(+0.91%) |
Sep 06, 2002 | 9.021 | 9.297 | 9.021 | 9.243 | 282,529 | +0.30(+3.33%) |
Sep 05, 2002 | 8.868 | 9.151 | 8.792 | 8.945 | 84,758 | +0.05(+0.52%) |
Sep 04, 2002 | 8.945 | 9.060 | 8.899 | 8.899 | 86,197 | -0.12(-1.36%) |