Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.04 | 10.04 | 9.924 | 9.926 | 485,968 | -0.06(-0.64%) |
Nov 27, 2002 | 9.794 | 10.03 | 9.794 | 9.990 | 306,519 | +0.23(+2.34%) |
Nov 26, 2002 | 9.876 | 9.893 | 9.724 | 9.761 | 533,983 | -0.16(-1.58%) |
Nov 25, 2002 | 9.928 | 9.979 | 9.829 | 9.918 | 789,093 | +0.00(+0.00%) |
Nov 22, 2002 | 9.928 | 9.981 | 9.895 | 9.918 | 590,243 | -0.04(-0.41%) |
Nov 21, 2002 | 9.887 | 9.977 | 9.866 | 9.959 | 3,047,733 | +0.14(+1.43%) |
Nov 20, 2002 | 9.571 | 9.819 | 9.571 | 9.819 | 1,659,666 | +0.21(+2.23%) |
Nov 19, 2002 | 9.586 | 9.711 | 9.546 | 9.604 | 582,968 | -0.06(-0.58%) |
Nov 18, 2002 | 9.866 | 9.866 | 9.643 | 9.660 | 665,903 | -0.09(-0.95%) |
Nov 15, 2002 | 9.619 | 9.767 | 9.608 | 9.753 | 485,968 | +0.03(+0.28%) |
Nov 14, 2002 | 9.670 | 9.753 | 9.604 | 9.726 | 1,423,471 | +0.21(+2.21%) |
Nov 13, 2002 | 9.454 | 9.614 | 9.400 | 9.515 | 1,466,636 | +0.07(+0.74%) |
Nov 12, 2002 | 9.509 | 9.602 | 9.429 | 9.445 | 524,768 | +0.02(+0.24%) |
Nov 11, 2002 | 9.577 | 9.577 | 9.384 | 9.423 | 741,078 | -0.16(-1.66%) |
Nov 08, 2002 | 9.715 | 9.763 | 9.557 | 9.581 | 714,888 | -0.11(-1.13%) |
Nov 07, 2002 | 9.798 | 9.798 | 9.623 | 9.691 | 1,250,327 | -0.14(-1.47%) |
Nov 06, 2002 | 9.821 | 9.876 | 9.645 | 9.835 | 1,295,432 | +0.07(+0.74%) |
Nov 05, 2002 | 9.666 | 9.771 | 9.658 | 9.763 | 1,093,672 | +0.08(+0.85%) |
Nov 04, 2002 | 9.779 | 9.862 | 9.637 | 9.680 | 1,304,162 | +0.05(+0.56%) |
Nov 01, 2002 | 9.417 | 9.664 | 9.394 | 9.627 | 1,169,817 | +0.13(+1.39%) |
Oct 31, 2002 | 9.573 | 9.606 | 9.408 | 9.495 | 586,848 | -0.03(-0.30%) |
Oct 30, 2002 | 9.474 | 9.579 | 9.404 | 9.524 | 475,783 | +0.07(+0.74%) |
Oct 29, 2002 | 9.454 | 9.520 | 9.280 | 9.454 | 7,274,984 | -0.05(-0.54%) |
Oct 28, 2002 | 9.728 | 9.728 | 9.466 | 9.505 | 632,923 | -0.16(-1.64%) |
Oct 25, 2002 | 9.381 | 9.664 | 9.381 | 9.664 | 605,763 | +0.24(+2.49%) |
Oct 24, 2002 | 9.691 | 9.691 | 9.402 | 9.429 | 530,103 | -0.21(-2.14%) |
Oct 23, 2002 | 9.505 | 9.635 | 9.396 | 9.635 | 829,833 | +0.07(+0.78%) |
Oct 22, 2002 | 9.567 | 9.610 | 9.476 | 9.561 | 1,762,001 | -0.13(-1.34%) |
Oct 21, 2002 | 9.515 | 9.734 | 9.429 | 9.691 | 1,101,432 | +0.15(+1.53%) |
Oct 18, 2002 | 9.423 | 9.579 | 9.346 | 9.544 | 804,128 | +0.09(+0.94%) |
Oct 17, 2002 | 9.577 | 9.586 | 9.441 | 9.456 | 823,528 | +0.14(+1.51%) |
Oct 16, 2002 | 9.381 | 9.435 | 9.256 | 9.315 | 1,291,067 | -0.23(-2.42%) |
Oct 15, 2002 | 9.526 | 9.546 | 9.384 | 9.546 | 2,570,494 | +0.38(+4.12%) |
Oct 14, 2002 | 9.082 | 9.177 | 9.021 | 9.169 | 516,523 | +0.19(+2.11%) |
Oct 11, 2002 | 8.845 | 9.111 | 8.845 | 8.979 | 520,403 | +0.24(+2.78%) |
Oct 10, 2002 | 8.567 | 8.763 | 8.392 | 8.736 | 522,828 | +0.22(+2.54%) |
Oct 09, 2002 | 8.588 | 8.635 | 8.499 | 8.520 | 526,708 | -0.18(-2.09%) |
Oct 08, 2002 | 8.645 | 8.808 | 8.515 | 8.701 | 1,232,867 | +0.20(+2.30%) |
Oct 07, 2002 | 8.629 | 8.715 | 8.445 | 8.505 | 330,284 | -0.11(-1.32%) |
Oct 04, 2002 | 8.839 | 8.839 | 8.528 | 8.619 | 280,814 | -0.17(-1.95%) |
Oct 03, 2002 | 8.856 | 8.992 | 8.755 | 8.790 | 230,374 | -0.08(-0.95%) |
Oct 02, 2002 | 8.990 | 9.089 | 8.835 | 8.874 | 212,429 | -0.15(-1.62%) |
Oct 01, 2002 | 8.784 | 9.039 | 8.666 | 9.021 | 270,629 | +0.37(+4.24%) |
Sep 30, 2002 | 8.621 | 8.775 | 8.559 | 8.654 | 907,433 | -0.17(-1.96%) |
Sep 27, 2002 | 8.986 | 9.101 | 8.825 | 8.827 | 420,009 | -0.30(-3.25%) |
Sep 26, 2002 | 9.124 | 9.192 | 9.031 | 9.124 | 251,229 | +0.10(+1.07%) |
Sep 25, 2002 | 8.969 | 9.101 | 8.804 | 9.027 | 503,428 | +0.21(+2.39%) |
Sep 24, 2002 | 8.742 | 8.932 | 8.742 | 8.817 | 748,353 | -0.09(-1.02%) |
Sep 23, 2002 | 8.928 | 8.967 | 8.825 | 8.907 | 625,163 | -0.11(-1.19%) |
Sep 20, 2002 | 9.041 | 9.087 | 8.975 | 9.014 | 335,619 | -0.00(-0.05%) |
Sep 19, 2002 | 9.165 | 9.206 | 9.076 | 9.019 | 420,494 | -0.15(-1.66%) |
Sep 18, 2002 | 9.206 | 9.381 | 9.155 | 9.171 | 515,068 | -0.15(-1.66%) |
Sep 17, 2002 | 9.619 | 9.645 | 9.295 | 9.326 | 466,568 | -0.19(-1.99%) |
Sep 16, 2002 | 9.419 | 9.524 | 9.353 | 9.515 | 311,854 | +0.04(+0.37%) |
Sep 13, 2002 | 9.423 | 9.520 | 9.334 | 9.480 | 242,499 | +0.03(+0.33%) |
Sep 12, 2002 | 9.602 | 9.602 | 9.396 | 9.450 | 812,858 | -0.24(-2.43%) |
Sep 11, 2002 | 9.866 | 9.887 | 9.666 | 9.685 | 243,469 | +0.01(+0.13%) |
Sep 10, 2002 | 9.650 | 9.701 | 9.577 | 9.672 | 1,623,776 | +0.06(+0.67%) |
Sep 09, 2002 | 9.454 | 9.654 | 9.392 | 9.608 | 906,948 | +0.12(+1.28%) |
Sep 06, 2002 | 9.536 | 9.555 | 9.450 | 9.487 | 137,739 | +0.14(+1.52%) |
Sep 05, 2002 | 9.299 | 9.433 | 9.243 | 9.344 | 329,799 | -0.16(-1.67%) |
Sep 04, 2002 | 9.309 | 9.536 | 9.309 | 9.503 | 467,053 | +0.19(+2.08%) |