Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.43 | 10.50 | 10.32 | 10.33 | 52,418 | -0.09(-0.87%) |
Nov 27, 2002 | 10.19 | 10.42 | 10.18 | 10.42 | 168,698 | +0.26(+2.55%) |
Nov 26, 2002 | 10.41 | 10.42 | 10.03 | 10.16 | 243,692 | -0.27(-2.60%) |
Nov 25, 2002 | 10.41 | 10.66 | 10.35 | 10.43 | 160,038 | -0.03(-0.31%) |
Nov 22, 2002 | 10.41 | 10.60 | 10.41 | 10.46 | 108,857 | -0.01(-0.12%) |
Nov 21, 2002 | 10.13 | 10.51 | 10.13 | 10.48 | 119,526 | +0.28(+2.79%) |
Nov 20, 2002 | 10.03 | 10.35 | 10.03 | 10.19 | 202,252 | +0.11(+1.09%) |
Nov 19, 2002 | 10.17 | 10.25 | 10.06 | 10.08 | 100,816 | -0.10(-1.02%) |
Nov 18, 2002 | 10.35 | 10.41 | 10.09 | 10.19 | 418,884 | -0.04(-0.38%) |
Nov 15, 2002 | 10.10 | 10.30 | 10.09 | 10.22 | 356,724 | +0.09(+0.89%) |
Nov 14, 2002 | 9.895 | 10.14 | 9.895 | 10.13 | 207,045 | +0.27(+2.75%) |
Nov 13, 2002 | 9.830 | 9.959 | 9.772 | 9.862 | 193,902 | -0.01(-0.13%) |
Nov 12, 2002 | 9.798 | 10.01 | 9.798 | 9.875 | 294,719 | +0.05(+0.46%) |
Nov 11, 2002 | 9.862 | 10.08 | 9.765 | 9.830 | 293,791 | -0.03(-0.33%) |
Nov 08, 2002 | 9.850 | 9.934 | 9.772 | 9.862 | 262,247 | +0.05(+0.53%) |
Nov 07, 2002 | 9.875 | 9.921 | 9.701 | 9.811 | 734,942 | -0.25(-2.44%) |
Nov 06, 2002 | 9.830 | 10.14 | 9.798 | 10.06 | 293,327 | +0.28(+2.91%) |
Nov 05, 2002 | 9.895 | 10.09 | 9.772 | 9.772 | 1,065,689 | +0.01(+0.13%) |
Nov 04, 2002 | 9.701 | 9.830 | 9.578 | 9.759 | 224,209 | +0.06(+0.60%) |
Nov 01, 2002 | 9.765 | 9.927 | 9.694 | 9.701 | 467,901 | -0.01(-0.07%) |
Oct 31, 2002 | 9.668 | 9.804 | 9.558 | 9.707 | 193,283 | +0.10(+1.08%) |
Oct 30, 2002 | 9.636 | 9.798 | 9.474 | 9.604 | 291,781 | +0.03(+0.27%) |
Oct 29, 2002 | 9.772 | 9.772 | 9.377 | 9.578 | 130,041 | -0.19(-1.92%) |
Oct 28, 2002 | 9.875 | 10.07 | 9.701 | 9.765 | 142,256 | -0.11(-1.11%) |
Oct 25, 2002 | 9.558 | 9.888 | 9.539 | 9.875 | 137,618 | +0.32(+3.32%) |
Oct 24, 2002 | 9.474 | 9.610 | 9.313 | 9.558 | 387,649 | +0.31(+3.36%) |
Oct 23, 2002 | 9.571 | 9.571 | 9.125 | 9.248 | 183,542 | -0.28(-2.99%) |
Oct 22, 2002 | 9.992 | 9.992 | 9.526 | 9.533 | 288,688 | -0.50(-4.96%) |
Oct 21, 2002 | 9.798 | 10.07 | 9.623 | 10.03 | 234,105 | +0.28(+2.85%) |
Oct 18, 2002 | 9.830 | 9.856 | 9.662 | 9.752 | 179,212 | -0.10(-1.05%) |
Oct 17, 2002 | 9.701 | 9.856 | 9.701 | 9.856 | 258,845 | +0.19(+1.94%) |
Oct 16, 2002 | 9.830 | 9.895 | 9.584 | 9.668 | 539,184 | -0.10(-1.06%) |
Oct 15, 2002 | 9.688 | 9.953 | 9.630 | 9.772 | 353,168 | +0.20(+2.09%) |
Oct 14, 2002 | 9.423 | 9.662 | 9.423 | 9.571 | 213,385 | +0.21(+2.28%) |
Oct 11, 2002 | 9.403 | 9.552 | 9.313 | 9.358 | 209,519 | +0.02(+0.21%) |
Oct 10, 2002 | 8.802 | 9.390 | 8.802 | 9.339 | 165,914 | +0.48(+5.40%) |
Oct 09, 2002 | 9.442 | 9.442 | 8.834 | 8.860 | 199,468 | -0.64(-6.74%) |
Oct 08, 2002 | 9.255 | 9.546 | 9.229 | 9.500 | 125,711 | +0.31(+3.38%) |
Oct 07, 2002 | 9.132 | 9.280 | 9.086 | 9.190 | 9,153,921 | +0.12(+1.36%) |
Oct 04, 2002 | 9.183 | 9.183 | 8.841 | 9.067 | 356,724 | -0.06(-0.64%) |
Oct 03, 2002 | 9.410 | 9.474 | 9.067 | 9.125 | 159,420 | -0.22(-2.35%) |
Oct 02, 2002 | 9.701 | 9.701 | 9.255 | 9.345 | 259,618 | -0.35(-3.60%) |
Oct 01, 2002 | 9.474 | 9.746 | 9.468 | 9.694 | 156,946 | +0.19(+1.97%) |
Sep 30, 2002 | 9.649 | 9.694 | 9.390 | 9.507 | 137,772 | -0.19(-2.00%) |
Sep 27, 2002 | 9.694 | 9.701 | 9.578 | 9.701 | 334,767 | +0.01(+0.07%) |
Sep 26, 2002 | 9.733 | 9.752 | 9.617 | 9.694 | 403,885 | -0.01(-0.07%) |
Sep 25, 2002 | 9.500 | 9.733 | 9.410 | 9.701 | 709,583 | +0.27(+2.81%) |
Sep 24, 2002 | 9.668 | 9.759 | 9.436 | 9.436 | 499,136 | -0.26(-2.67%) |
Sep 23, 2002 | 9.856 | 9.869 | 9.571 | 9.694 | 195,139 | -0.16(-1.64%) |
Sep 20, 2002 | 10.12 | 10.12 | 9.798 | 9.856 | 550,163 | -0.14(-1.36%) |
Sep 19, 2002 | 10.15 | 10.18 | 9.992 | 9.992 | 254,206 | -0.19(-1.90%) |
Sep 18, 2002 | 10.09 | 10.28 | 9.959 | 10.19 | 182,150 | +0.05(+0.45%) |
Sep 17, 2002 | 10.39 | 10.39 | 10.14 | 10.14 | 227,147 | -0.25(-2.43%) |
Sep 16, 2002 | 10.35 | 10.41 | 10.22 | 10.39 | 160,966 | +0.00(+0.00%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.22 | 10.39 | 200,396 | +0.03(+0.31%) |
Sep 12, 2002 | 10.41 | 10.47 | 10.30 | 10.36 | 265,185 | -0.08(-0.74%) |
Sep 11, 2002 | 10.58 | 10.61 | 10.44 | 10.44 | 237,816 | -0.08(-0.74%) |
Sep 10, 2002 | 10.60 | 10.63 | 10.45 | 10.52 | 263,948 | -0.08(-0.73%) |
Sep 09, 2002 | 10.44 | 10.73 | 10.39 | 10.59 | 346,673 | +0.12(+1.11%) |
Sep 06, 2002 | 10.32 | 10.53 | 10.32 | 10.48 | 293,327 | +0.17(+1.63%) |
Sep 05, 2002 | 10.40 | 10.51 | 10.24 | 10.31 | 425,224 | -0.23(-2.15%) |
Sep 04, 2002 | 10.19 | 10.54 | 10.17 | 10.54 | 170,089 | +0.35(+3.43%) |