Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.527 | 9.557 | 9.370 | 9.438 | 531,200 | +0.04(+0.40%) |
Nov 27, 2002 | 9.350 | 9.498 | 9.312 | 9.400 | 1,026,900 | +0.19(+2.01%) |
Nov 26, 2002 | 9.137 | 9.350 | 9.027 | 9.215 | 2,645,100 | +0.28(+3.10%) |
Nov 25, 2002 | 9.312 | 9.377 | 8.900 | 8.938 | 3,697,700 | -1.10(-10.94%) |
Nov 22, 2002 | 9.793 | 10.09 | 9.703 | 10.04 | 1,048,100 | +0.26(+2.63%) |
Nov 21, 2002 | 9.938 | 9.998 | 9.627 | 9.777 | 1,573,900 | -0.12(-1.19%) |
Nov 20, 2002 | 9.750 | 9.920 | 9.575 | 9.895 | 1,140,000 | +0.15(+1.51%) |
Nov 19, 2002 | 9.950 | 9.977 | 9.688 | 9.748 | 934,500 | -0.32(-3.18%) |
Nov 18, 2002 | 10.25 | 10.25 | 10.03 | 10.07 | 967,200 | -0.11(-1.08%) |
Nov 15, 2002 | 9.943 | 10.21 | 9.893 | 10.18 | 1,168,800 | +0.21(+2.11%) |
Nov 14, 2002 | 9.950 | 10.04 | 9.912 | 9.967 | 893,000 | +0.12(+1.19%) |
Nov 13, 2002 | 9.838 | 10.03 | 9.783 | 9.850 | 1,357,200 | +0.02(+0.23%) |
Nov 12, 2002 | 9.863 | 9.960 | 9.675 | 9.828 | 1,525,500 | +0.07(+0.72%) |
Nov 11, 2002 | 9.863 | 10.06 | 9.637 | 9.758 | 2,012,100 | -0.11(-1.06%) |
Nov 08, 2002 | 10.25 | 10.50 | 9.750 | 9.863 | 4,309,400 | -0.79(-7.39%) |
Nov 07, 2002 | 10.97 | 11.02 | 10.62 | 10.65 | 943,700 | -0.34(-3.12%) |
Nov 06, 2002 | 10.62 | 11.01 | 10.62 | 10.99 | 1,542,800 | +0.49(+4.64%) |
Nov 05, 2002 | 10.62 | 10.63 | 10.31 | 10.51 | 1,446,300 | -0.18(-1.71%) |
Nov 04, 2002 | 10.62 | 10.78 | 10.46 | 10.69 | 1,642,100 | +0.22(+2.10%) |
Nov 01, 2002 | 10.09 | 10.47 | 10.00 | 10.47 | 1,393,900 | +0.39(+3.90%) |
Oct 31, 2002 | 10.50 | 10.84 | 9.850 | 10.07 | 4,742,800 | -0.17(-1.61%) |
Oct 30, 2002 | 10.06 | 10.32 | 9.988 | 10.24 | 1,436,300 | +0.23(+2.27%) |
Oct 29, 2002 | 10.09 | 10.10 | 9.752 | 10.01 | 1,271,600 | -0.07(-0.72%) |
Oct 28, 2002 | 10.45 | 10.61 | 10.01 | 10.09 | 2,083,300 | -0.28(-2.68%) |
Oct 25, 2002 | 10.25 | 10.40 | 9.790 | 10.36 | 2,714,900 | +0.11(+1.10%) |
Oct 24, 2002 | 10.31 | 10.43 | 10.18 | 10.25 | 1,643,400 | -0.13(-1.25%) |
Oct 23, 2002 | 10.25 | 10.39 | 9.928 | 10.38 | 2,022,000 | +0.06(+0.58%) |
Oct 22, 2002 | 10.05 | 10.35 | 9.887 | 10.32 | 2,247,600 | +0.29(+2.94%) |
Oct 21, 2002 | 9.762 | 10.06 | 9.755 | 10.03 | 2,242,800 | +0.29(+2.95%) |
Oct 18, 2002 | 9.500 | 9.738 | 9.463 | 9.738 | 1,679,500 | +0.24(+2.50%) |
Oct 17, 2002 | 9.900 | 10.02 | 9.287 | 9.500 | 2,045,500 | -0.18(-1.88%) |
Oct 16, 2002 | 9.625 | 9.867 | 9.560 | 9.682 | 1,733,800 | +0.02(+0.23%) |
Oct 15, 2002 | 9.500 | 9.662 | 9.500 | 9.660 | 2,114,500 | +0.41(+4.43%) |
Oct 14, 2002 | 9.175 | 9.312 | 9.162 | 9.250 | 1,706,200 | +0.06(+0.68%) |
Oct 11, 2002 | 9.375 | 9.390 | 9.025 | 9.188 | 2,905,900 | -0.01(-0.14%) |
Oct 10, 2002 | 9.350 | 9.500 | 8.975 | 9.200 | 7,268,400 | +1.28(+16.12%) |
Oct 09, 2002 | 8.162 | 8.227 | 7.872 | 7.923 | 940,000 | -0.35(-4.26%) |
Oct 08, 2002 | 7.995 | 8.412 | 7.900 | 8.275 | 2,115,900 | +0.28(+3.50%) |
Oct 07, 2002 | 8.508 | 8.550 | 7.987 | 7.995 | 1,843,000 | -0.44(-5.19%) |
Oct 04, 2002 | 8.963 | 8.970 | 8.205 | 8.432 | 2,777,500 | -0.52(-5.78%) |
Oct 03, 2002 | 9.062 | 9.335 | 8.880 | 8.950 | 1,906,800 | -0.29(-3.16%) |
Oct 02, 2002 | 9.240 | 9.475 | 9.125 | 9.242 | 1,471,000 | +0.00(+0.03%) |
Oct 01, 2002 | 9.100 | 9.240 | 8.825 | 9.240 | 2,055,900 | +0.29(+3.21%) |
Sep 30, 2002 | 9.262 | 9.262 | 8.863 | 8.953 | 1,779,900 | -0.31(-3.35%) |
Sep 27, 2002 | 9.445 | 9.648 | 9.207 | 9.262 | 1,261,700 | -0.18(-1.93%) |
Sep 26, 2002 | 9.500 | 9.550 | 9.180 | 9.445 | 1,292,800 | +0.10(+1.10%) |
Sep 25, 2002 | 9.250 | 9.425 | 9.152 | 9.342 | 1,301,300 | +0.15(+1.69%) |
Sep 24, 2002 | 9.740 | 9.750 | 9.127 | 9.188 | 1,512,400 | -0.55(-5.67%) |
Sep 23, 2002 | 9.777 | 9.938 | 9.715 | 9.740 | 1,647,200 | -0.04(-0.36%) |
Sep 20, 2002 | 9.762 | 9.925 | 9.650 | 9.775 | 1,638,800 | +0.10(+1.06%) |
Sep 19, 2002 | 9.750 | 10.00 | 9.630 | 9.672 | 1,464,200 | -0.20(-2.03%) |
Sep 18, 2002 | 9.613 | 10.03 | 9.500 | 9.873 | 1,697,800 | +0.26(+2.70%) |
Sep 17, 2002 | 9.713 | 9.745 | 9.553 | 9.613 | 1,381,300 | -0.20(-2.01%) |
Sep 16, 2002 | 9.787 | 9.875 | 9.650 | 9.810 | 1,601,900 | -0.00(-0.03%) |
Sep 13, 2002 | 9.700 | 9.877 | 9.137 | 9.812 | 5,781,100 | +0.01(+0.05%) |
Sep 12, 2002 | 10.16 | 10.30 | 9.787 | 9.807 | 2,335,100 | -0.44(-4.27%) |
Sep 11, 2002 | 10.29 | 10.39 | 10.24 | 10.24 | 511,600 | -0.07(-0.68%) |
Sep 10, 2002 | 10.46 | 10.46 | 10.29 | 10.31 | 959,700 | -0.14(-1.36%) |
Sep 09, 2002 | 10.41 | 10.56 | 10.23 | 10.46 | 1,521,900 | +0.04(+0.43%) |
Sep 06, 2002 | 10.40 | 10.44 | 10.26 | 10.41 | 1,005,700 | +0.06(+0.60%) |
Sep 05, 2002 | 10.17 | 10.50 | 10.07 | 10.35 | 1,172,000 | +0.12(+1.12%) |
Sep 04, 2002 | 10.19 | 10.25 | 9.940 | 10.23 | 1,341,400 | +0.04(+0.42%) |