Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.118 | 8.249 | 8.118 | 8.124 | 393,110 | +0.05(+0.59%) |
Nov 27, 2002 | 7.990 | 8.094 | 7.910 | 8.077 | 548,135 | +0.15(+1.95%) |
Nov 26, 2002 | 8.118 | 8.133 | 7.904 | 7.922 | 543,090 | -0.19(-2.31%) |
Nov 25, 2002 | 8.059 | 8.163 | 7.996 | 8.109 | 612,364 | +0.02(+0.26%) |
Nov 22, 2002 | 8.237 | 8.264 | 7.984 | 8.089 | 1,178,994 | -0.12(-1.45%) |
Nov 21, 2002 | 7.999 | 8.237 | 7.961 | 8.207 | 1,378,408 | +0.28(+3.56%) |
Nov 20, 2002 | 7.702 | 7.925 | 7.672 | 7.925 | 1,284,922 | +0.22(+2.90%) |
Nov 19, 2002 | 7.770 | 7.895 | 7.663 | 7.702 | 795,972 | -0.07(-0.84%) |
Nov 18, 2002 | 7.717 | 7.776 | 7.494 | 7.767 | 1,389,169 | +0.10(+1.28%) |
Nov 15, 2002 | 7.717 | 7.744 | 7.604 | 7.669 | 1,185,383 | -0.05(-0.62%) |
Nov 14, 2002 | 7.479 | 7.761 | 7.434 | 7.717 | 1,390,850 | +0.28(+3.76%) |
Nov 13, 2002 | 7.791 | 7.976 | 7.286 | 7.437 | 2,701,330 | -0.60(-7.44%) |
Nov 12, 2002 | 8.326 | 8.392 | 7.996 | 8.035 | 878,697 | -0.23(-2.81%) |
Nov 11, 2002 | 8.401 | 8.496 | 8.204 | 8.267 | 654,399 | -0.12(-1.49%) |
Nov 08, 2002 | 8.445 | 8.478 | 8.297 | 8.392 | 603,957 | -0.03(-0.35%) |
Nov 07, 2002 | 8.722 | 8.764 | 8.359 | 8.422 | 1,165,879 | -0.30(-3.44%) |
Nov 06, 2002 | 8.591 | 8.725 | 8.362 | 8.722 | 1,997,498 | +0.21(+2.41%) |
Nov 05, 2002 | 8.371 | 8.546 | 8.273 | 8.517 | 1,419,097 | +0.07(+0.85%) |
Nov 04, 2002 | 8.871 | 8.903 | 8.326 | 8.445 | 1,212,286 | -0.43(-4.79%) |
Nov 01, 2002 | 8.475 | 8.871 | 8.433 | 8.871 | 1,268,781 | +0.45(+5.37%) |
Oct 31, 2002 | 8.514 | 8.621 | 8.312 | 8.419 | 803,707 | -0.04(-0.42%) |
Oct 30, 2002 | 7.990 | 8.454 | 7.990 | 8.454 | 1,054,571 | +0.47(+5.85%) |
Oct 29, 2002 | 8.169 | 8.169 | 7.874 | 7.987 | 761,335 | -0.12(-1.50%) |
Oct 28, 2002 | 7.984 | 8.252 | 7.895 | 8.109 | 1,212,622 | +0.12(+1.56%) |
Oct 25, 2002 | 8.431 | 8.433 | 7.967 | 7.984 | 1,111,066 | -0.50(-5.92%) |
Oct 24, 2002 | 8.802 | 8.880 | 8.475 | 8.487 | 1,564,706 | -0.26(-3.02%) |
Oct 23, 2002 | 8.395 | 8.752 | 8.395 | 8.752 | 1,092,907 | +0.29(+3.37%) |
Oct 22, 2002 | 8.549 | 8.594 | 8.389 | 8.466 | 1,606,741 | -0.14(-1.59%) |
Oct 21, 2002 | 8.499 | 8.603 | 8.326 | 8.603 | 951,669 | +0.08(+0.98%) |
Oct 18, 2002 | 8.344 | 8.600 | 8.252 | 8.520 | 1,612,458 | +0.18(+2.14%) |
Oct 17, 2002 | 8.059 | 8.350 | 8.059 | 8.341 | 1,284,586 | +0.40(+5.02%) |
Oct 16, 2002 | 8.196 | 8.297 | 7.907 | 7.943 | 1,284,250 | -0.25(-3.08%) |
Oct 15, 2002 | 8.178 | 8.196 | 8.032 | 8.196 | 1,381,434 | +0.37(+4.79%) |
Oct 14, 2002 | 7.405 | 7.821 | 7.405 | 7.821 | 1,740,917 | +0.42(+5.62%) |
Oct 11, 2002 | 7.628 | 7.637 | 7.375 | 7.405 | 1,459,451 | -0.04(-0.60%) |
Oct 10, 2002 | 7.158 | 7.449 | 6.973 | 7.449 | 1,570,759 | +0.23(+3.13%) |
Oct 09, 2002 | 7.315 | 7.589 | 7.170 | 7.223 | 827,919 | -0.24(-3.19%) |
Oct 08, 2002 | 7.375 | 7.524 | 7.137 | 7.461 | 1,321,240 | +0.09(+1.17%) |
Oct 07, 2002 | 7.761 | 7.833 | 7.315 | 7.375 | 2,094,682 | -0.32(-4.17%) |
Oct 04, 2002 | 7.984 | 8.041 | 7.651 | 7.696 | 1,185,047 | -0.22(-2.74%) |
Oct 03, 2002 | 7.874 | 8.136 | 7.776 | 7.913 | 1,691,820 | +0.11(+1.45%) |
Oct 02, 2002 | 7.750 | 8.178 | 7.589 | 7.800 | 2,264,167 | +0.05(+0.65%) |
Oct 01, 2002 | 7.452 | 7.764 | 7.348 | 7.750 | 3,334,543 | -2.35(-23.24%) |
Sep 26, 2002 | 9.647 | 10.16 | 9.635 | 10.10 | 705,513 | +0.52(+5.47%) |
Sep 25, 2002 | 9.516 | 9.706 | 9.456 | 9.572 | 1,574,122 | +0.12(+1.29%) |
Sep 24, 2002 | 9.587 | 9.676 | 9.436 | 9.450 | 1,849,535 | -0.14(-1.43%) |
Sep 23, 2002 | 9.665 | 9.891 | 9.456 | 9.587 | 1,770,845 | -0.05(-0.49%) |
Sep 20, 2002 | 9.923 | 10.13 | 9.611 | 9.635 | 1,264,409 | -0.21(-2.17%) |
Sep 19, 2002 | 10.12 | 10.26 | 9.849 | 9.849 | 936,873 | -0.27(-2.67%) |
Sep 18, 2002 | 10.02 | 10.30 | 9.986 | 10.12 | 599,249 | +0.07(+0.68%) |
Sep 17, 2002 | 10.26 | 10.29 | 10.01 | 10.05 | 1,095,933 | -0.39(-3.70%) |
Sep 16, 2002 | 10.24 | 10.52 | 10.14 | 10.44 | 614,381 | +0.23(+2.27%) |
Sep 13, 2002 | 10.01 | 10.32 | 9.888 | 10.21 | 834,644 | +0.17(+1.72%) |
Sep 12, 2002 | 10.35 | 10.36 | 10.02 | 10.03 | 134,511 | -0.32(-3.07%) |
Sep 11, 2002 | 10.53 | 10.53 | 10.35 | 10.35 | 721,318 | +0.03(+0.29%) |
Sep 10, 2002 | 10.14 | 10.34 | 10.08 | 10.32 | 924,767 | +0.25(+2.48%) |
Sep 09, 2002 | 10.02 | 10.16 | 9.873 | 10.07 | 776,804 | +0.07(+0.74%) |
Sep 06, 2002 | 9.974 | 10.11 | 9.840 | 9.998 | 1,315,523 | +0.20(+2.06%) |
Sep 05, 2002 | 10.18 | 10.18 | 9.531 | 9.795 | 3,881,333 | -0.46(-4.49%) |
Sep 04, 2002 | 10.14 | 10.39 | 9.876 | 10.26 | 1,395,222 | +0.04(+0.41%) |