Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.36 | 10.36 | 9.897 | 9.900 | 27,574 | -0.46(-4.44%) |
Nov 27, 2002 | 10.45 | 10.47 | 10.08 | 10.36 | 43,694 | -0.04(-0.41%) |
Nov 26, 2002 | 10.35 | 10.47 | 10.20 | 10.40 | 13,150 | -0.02(-0.20%) |
Nov 25, 2002 | 10.32 | 10.52 | 10.29 | 10.42 | 19,089 | +0.05(+0.48%) |
Nov 22, 2002 | 10.32 | 10.43 | 10.32 | 10.37 | 5,656 | +0.08(+0.83%) |
Nov 21, 2002 | 10.15 | 10.47 | 10.11 | 10.29 | 63,208 | +0.11(+1.04%) |
Nov 20, 2002 | 9.830 | 10.18 | 9.830 | 10.18 | 21,211 | +0.35(+3.60%) |
Nov 19, 2002 | 10.01 | 10.03 | 9.830 | 9.830 | 17,110 | -0.15(-1.49%) |
Nov 18, 2002 | 10.40 | 10.52 | 9.900 | 9.978 | 43,553 | -0.36(-3.49%) |
Nov 15, 2002 | 10.11 | 10.36 | 10.05 | 10.34 | 31,392 | +0.16(+1.53%) |
Nov 14, 2002 | 10.06 | 10.21 | 10.01 | 10.18 | 31,533 | +0.17(+1.70%) |
Nov 13, 2002 | 10.08 | 10.08 | 9.900 | 10.01 | 19,938 | -0.11(-1.05%) |
Nov 12, 2002 | 9.865 | 10.18 | 9.865 | 10.12 | 18,807 | +0.22(+2.21%) |
Nov 11, 2002 | 10.15 | 10.15 | 9.830 | 9.900 | 19,089 | -0.25(-2.44%) |
Nov 08, 2002 | 10.15 | 10.18 | 9.865 | 10.15 | 17,110 | +0.07(+0.70%) |
Nov 07, 2002 | 10.15 | 10.15 | 9.890 | 10.08 | 37,190 | -0.11(-1.04%) |
Nov 06, 2002 | 10.15 | 10.22 | 10.01 | 10.18 | 85,551 | -0.04(-0.35%) |
Nov 05, 2002 | 10.15 | 10.22 | 10.15 | 10.22 | 48,078 | +0.07(+0.70%) |
Nov 04, 2002 | 10.18 | 10.18 | 10.11 | 10.15 | 30,543 | -0.03(-0.28%) |
Nov 01, 2002 | 10.07 | 10.18 | 10.07 | 10.18 | 48,219 | +0.11(+1.12%) |
Oct 31, 2002 | 10.11 | 10.17 | 10.01 | 10.06 | 24,322 | -0.08(-0.84%) |
Oct 30, 2002 | 10.08 | 10.18 | 9.971 | 10.15 | 33,654 | -0.04(-0.35%) |
Oct 29, 2002 | 10.23 | 10.23 | 10.01 | 10.18 | 22,200 | -0.07(-0.69%) |
Oct 28, 2002 | 10.16 | 10.39 | 10.15 | 10.25 | 40,725 | +0.11(+1.05%) |
Oct 25, 2002 | 9.476 | 10.15 | 9.476 | 10.15 | 438,362 | +0.60(+6.30%) |
Oct 24, 2002 | 9.830 | 9.900 | 9.441 | 9.547 | 14,847 | -0.18(-1.82%) |
Oct 23, 2002 | 9.405 | 9.724 | 9.236 | 9.724 | 17,251 | +0.24(+2.54%) |
Oct 22, 2002 | 9.582 | 9.611 | 9.441 | 9.483 | 25,029 | -0.10(-1.03%) |
Oct 21, 2002 | 9.441 | 9.582 | 9.370 | 9.582 | 13,292 | +0.18(+1.88%) |
Oct 18, 2002 | 9.264 | 9.448 | 9.264 | 9.405 | 10,605 | +0.21(+2.31%) |
Oct 17, 2002 | 9.087 | 9.193 | 9.031 | 9.193 | 26,584 | +0.18(+1.96%) |
Oct 16, 2002 | 9.158 | 9.193 | 8.875 | 9.017 | 35,210 | -0.18(-1.92%) |
Oct 15, 2002 | 8.734 | 9.193 | 8.698 | 9.193 | 32,806 | +0.46(+5.26%) |
Oct 14, 2002 | 8.529 | 8.797 | 8.486 | 8.734 | 26,725 | +0.21(+2.49%) |
Oct 11, 2002 | 8.557 | 8.663 | 8.521 | 8.521 | 34,503 | +0.04(+0.42%) |
Oct 10, 2002 | 8.628 | 8.628 | 8.444 | 8.486 | 24,180 | -0.18(-2.04%) |
Oct 09, 2002 | 9.123 | 9.123 | 8.543 | 8.663 | 38,462 | -0.50(-5.41%) |
Oct 08, 2002 | 8.769 | 9.264 | 8.536 | 9.158 | 55,714 | +0.35(+4.02%) |
Oct 07, 2002 | 9.207 | 9.250 | 8.804 | 8.804 | 325,236 | -0.46(-4.96%) |
Oct 04, 2002 | 9.193 | 9.299 | 9.193 | 9.264 | 13,857 | +0.07(+0.77%) |
Oct 03, 2002 | 9.413 | 9.547 | 9.123 | 9.193 | 25,877 | -0.17(-1.81%) |
Oct 02, 2002 | 9.681 | 9.752 | 9.363 | 9.363 | 19,372 | -0.32(-3.29%) |
Oct 01, 2002 | 9.264 | 9.681 | 9.193 | 9.681 | 29,695 | +0.42(+4.50%) |
Sep 30, 2002 | 8.946 | 9.264 | 8.705 | 9.264 | 79,612 | +0.25(+2.75%) |
Sep 27, 2002 | 9.462 | 9.547 | 9.017 | 9.017 | 33,513 | -0.52(-5.42%) |
Sep 26, 2002 | 9.200 | 9.533 | 9.108 | 9.533 | 51,613 | +0.30(+3.30%) |
Sep 25, 2002 | 9.299 | 9.306 | 8.974 | 9.229 | 35,068 | -0.11(-1.14%) |
Sep 24, 2002 | 9.123 | 9.335 | 8.910 | 9.335 | 97,429 | -0.07(-0.75%) |
Sep 23, 2002 | 9.299 | 9.469 | 9.193 | 9.405 | 37,048 | +0.07(+0.76%) |
Sep 20, 2002 | 9.476 | 9.582 | 9.285 | 9.335 | 68,158 | -0.04(-0.38%) |
Sep 19, 2002 | 9.618 | 9.632 | 9.370 | 9.370 | 21,352 | -0.32(-3.28%) |
Sep 18, 2002 | 9.830 | 9.837 | 9.526 | 9.688 | 38,462 | -0.18(-1.79%) |
Sep 17, 2002 | 10.08 | 10.15 | 9.618 | 9.865 | 30,261 | -0.28(-2.79%) |
Sep 16, 2002 | 10.32 | 10.40 | 10.15 | 10.15 | 8,908 | -0.14(-1.37%) |
Sep 13, 2002 | 10.04 | 10.36 | 10.01 | 10.29 | 11,171 | +0.25(+2.46%) |
Sep 12, 2002 | 10.36 | 10.40 | 10.04 | 10.04 | 13,575 | -0.35(-3.40%) |
Sep 11, 2002 | 10.43 | 10.47 | 10.40 | 10.40 | 41,290 | -0.04(-0.34%) |
Sep 10, 2002 | 9.971 | 10.70 | 9.971 | 10.43 | 69,148 | +0.53(+5.36%) |
Sep 09, 2002 | 9.653 | 9.936 | 9.512 | 9.900 | 24,180 | +0.35(+3.70%) |
Sep 06, 2002 | 9.476 | 9.618 | 9.377 | 9.547 | 53,451 | +0.11(+1.12%) |
Sep 05, 2002 | 9.900 | 9.936 | 9.441 | 9.441 | 28,140 | -0.50(-4.98%) |
Sep 04, 2002 | 9.377 | 9.964 | 9.377 | 9.936 | 42,422 | +0.52(+5.56%) |