Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.490 | 9.534 | 9.421 | 9.471 | 173,189 | -0.01(-0.13%) |
Nov 27, 2002 | 9.189 | 9.584 | 9.182 | 9.484 | 496,943 | +0.35(+3.85%) |
Nov 26, 2002 | 9.007 | 9.170 | 8.818 | 9.132 | 458,704 | +0.25(+2.83%) |
Nov 25, 2002 | 8.950 | 8.963 | 8.787 | 8.881 | 970,943 | -0.06(-0.70%) |
Nov 22, 2002 | 9.226 | 9.226 | 8.869 | 8.944 | 728,127 | -0.15(-1.66%) |
Nov 21, 2002 | 9.283 | 9.283 | 8.975 | 9.094 | 1,161,817 | -0.19(-2.03%) |
Nov 20, 2002 | 9.151 | 9.283 | 8.975 | 9.283 | 396,726 | +0.16(+1.79%) |
Nov 19, 2002 | 9.057 | 9.214 | 8.975 | 9.120 | 360,239 | +0.13(+1.40%) |
Nov 18, 2002 | 9.339 | 9.377 | 8.862 | 8.994 | 376,969 | -0.28(-3.04%) |
Nov 15, 2002 | 9.333 | 9.559 | 9.132 | 9.276 | 343,669 | -0.12(-1.27%) |
Nov 14, 2002 | 9.094 | 9.465 | 9.094 | 9.396 | 302,881 | +0.31(+3.46%) |
Nov 13, 2002 | 9.251 | 9.396 | 8.850 | 9.082 | 313,716 | -0.18(-1.90%) |
Nov 12, 2002 | 9.013 | 9.320 | 8.950 | 9.258 | 460,935 | +0.25(+2.79%) |
Nov 11, 2002 | 9.182 | 9.214 | 8.818 | 9.007 | 483,400 | -0.30(-3.24%) |
Nov 08, 2002 | 9.553 | 9.603 | 9.164 | 9.308 | 532,951 | -0.24(-2.56%) |
Nov 07, 2002 | 9.609 | 9.791 | 9.446 | 9.553 | 620,422 | -0.29(-2.93%) |
Nov 06, 2002 | 9.289 | 9.860 | 9.007 | 9.841 | 717,293 | +0.45(+4.81%) |
Nov 05, 2002 | 9.546 | 9.565 | 9.069 | 9.389 | 486,427 | +0.01(+0.07%) |
Nov 04, 2002 | 9.352 | 9.458 | 9.339 | 9.383 | 638,744 | +0.03(+0.34%) |
Nov 01, 2002 | 9.641 | 9.879 | 8.850 | 9.352 | 1,797,057 | -0.85(-8.36%) |
Oct 31, 2002 | 10.51 | 10.56 | 10.20 | 10.21 | 485,790 | -0.11(-1.10%) |
Oct 30, 2002 | 10.20 | 10.32 | 10.14 | 10.32 | 298,580 | +0.14(+1.42%) |
Oct 29, 2002 | 10.11 | 10.23 | 9.804 | 10.17 | 194,698 | +0.01(+0.06%) |
Oct 28, 2002 | 10.23 | 10.41 | 10.02 | 10.17 | 281,372 | -0.04(-0.37%) |
Oct 25, 2002 | 10.01 | 10.23 | 9.722 | 10.21 | 526,578 | +0.09(+0.93%) |
Oct 24, 2002 | 10.54 | 10.55 | 10.04 | 10.11 | 253,171 | -0.43(-4.11%) |
Oct 23, 2002 | 10.37 | 10.54 | 10.20 | 10.54 | 259,385 | +0.14(+1.39%) |
Oct 22, 2002 | 10.47 | 10.65 | 10.39 | 10.40 | 331,401 | -0.19(-1.84%) |
Oct 21, 2002 | 10.32 | 10.59 | 10.29 | 10.59 | 299,854 | +0.27(+2.61%) |
Oct 18, 2002 | 10.55 | 10.56 | 10.31 | 10.32 | 212,224 | -0.24(-2.26%) |
Oct 17, 2002 | 10.63 | 10.71 | 10.50 | 10.56 | 355,460 | +0.26(+2.50%) |
Oct 16, 2002 | 10.54 | 10.55 | 10.17 | 10.31 | 705,981 | -0.36(-3.41%) |
Oct 15, 2002 | 9.753 | 10.67 | 9.747 | 10.67 | 708,371 | +1.04(+10.82%) |
Oct 14, 2002 | 9.603 | 9.634 | 9.452 | 9.628 | 383,661 | +0.01(+0.07%) |
Oct 11, 2002 | 9.007 | 9.760 | 9.007 | 9.622 | 779,112 | +0.74(+8.34%) |
Oct 10, 2002 | 8.799 | 9.214 | 8.756 | 8.881 | 1,635,977 | +0.09(+1.00%) |
Oct 09, 2002 | 9.101 | 9.402 | 8.724 | 8.793 | 810,181 | -0.51(-5.47%) |
Oct 08, 2002 | 9.276 | 9.534 | 9.038 | 9.302 | 980,024 | -0.13(-1.33%) |
Oct 07, 2002 | 9.477 | 9.797 | 9.364 | 9.427 | 713,628 | -0.19(-2.02%) |
Oct 04, 2002 | 9.841 | 9.892 | 9.477 | 9.622 | 683,197 | -0.22(-2.23%) |
Oct 03, 2002 | 9.848 | 10.19 | 9.760 | 9.841 | 466,830 | -0.13(-1.32%) |
Oct 02, 2002 | 10.48 | 10.48 | 9.948 | 9.973 | 647,189 | -0.67(-6.25%) |
Oct 01, 2002 | 10.22 | 10.66 | 10.04 | 10.64 | 521,320 | +0.36(+3.48%) |
Sep 30, 2002 | 9.961 | 10.29 | 9.829 | 10.28 | 904,503 | +0.13(+1.30%) |
Sep 27, 2002 | 10.58 | 10.69 | 10.14 | 10.15 | 818,625 | -0.33(-3.12%) |
Sep 26, 2002 | 10.34 | 10.76 | 10.32 | 10.48 | 2,608,991 | +0.13(+1.27%) |
Sep 25, 2002 | 10.01 | 10.35 | 10.01 | 10.34 | 1,089,004 | +0.49(+4.97%) |
Sep 24, 2002 | 10.54 | 10.55 | 9.785 | 9.854 | 1,239,569 | -0.88(-8.24%) |
Sep 23, 2002 | 11.02 | 11.02 | 10.64 | 10.74 | 448,188 | -0.28(-2.51%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.76 | 11.02 | 554,141 | +0.35(+3.24%) |
Sep 19, 2002 | 10.69 | 10.86 | 10.59 | 10.67 | 444,842 | -0.04(-0.41%) |
Sep 18, 2002 | 11.23 | 11.27 | 10.51 | 10.71 | 1,522,854 | -0.68(-5.95%) |
Sep 17, 2002 | 11.59 | 11.61 | 11.33 | 11.39 | 381,749 | -0.18(-1.57%) |
Sep 16, 2002 | 11.50 | 11.61 | 11.39 | 11.57 | 160,761 | -0.08(-0.65%) |
Sep 13, 2002 | 11.47 | 11.65 | 11.30 | 11.65 | 257,154 | +0.12(+1.03%) |
Sep 12, 2002 | 11.64 | 11.64 | 11.42 | 11.53 | 175,260 | -0.14(-1.18%) |
Sep 11, 2002 | 11.61 | 11.79 | 11.61 | 11.67 | 310,529 | +0.11(+0.92%) |
Sep 10, 2002 | 11.61 | 11.69 | 11.45 | 11.56 | 259,704 | +0.02(+0.16%) |
Sep 09, 2002 | 11.55 | 11.61 | 11.39 | 11.54 | 222,102 | -0.13(-1.13%) |
Sep 06, 2002 | 11.15 | 11.87 | 11.15 | 11.67 | 401,346 | +0.52(+4.67%) |
Sep 05, 2002 | 11.55 | 11.60 | 11.11 | 11.15 | 318,177 | -0.50(-4.31%) |
Sep 04, 2002 | 11.52 | 11.66 | 11.37 | 11.66 | 217,482 | +0.14(+1.25%) |