Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.903 | 7.910 | 7.750 | 7.826 | 107,261 | -0.15(-1.91%) |
Nov 27, 2002 | 8.170 | 8.170 | 7.330 | 7.979 | 553,857 | -0.18(-2.15%) |
Nov 26, 2002 | 8.170 | 8.185 | 8.017 | 8.155 | 104,904 | -0.02(-0.19%) |
Nov 25, 2002 | 8.323 | 8.384 | 8.056 | 8.170 | 118,393 | -0.23(-2.73%) |
Nov 22, 2002 | 8.246 | 8.399 | 8.246 | 8.399 | 53,172 | +0.11(+1.38%) |
Nov 21, 2002 | 8.208 | 8.330 | 8.056 | 8.285 | 164,755 | +0.04(+0.46%) |
Nov 20, 2002 | 8.170 | 8.246 | 8.025 | 8.246 | 110,142 | +0.11(+1.41%) |
Nov 19, 2002 | 8.094 | 8.216 | 8.048 | 8.132 | 73,472 | +0.08(+0.95%) |
Nov 18, 2002 | 8.475 | 8.475 | 8.056 | 8.056 | 138,693 | -0.38(-4.52%) |
Nov 15, 2002 | 8.323 | 8.514 | 8.315 | 8.437 | 85,914 | +0.08(+0.91%) |
Nov 14, 2002 | 8.132 | 8.361 | 8.071 | 8.361 | 59,327 | +0.29(+3.60%) |
Nov 13, 2002 | 8.025 | 8.208 | 8.025 | 8.071 | 67,971 | -0.02(-0.28%) |
Nov 12, 2002 | 8.323 | 8.399 | 8.094 | 8.094 | 57,232 | -0.15(-1.85%) |
Nov 11, 2002 | 8.285 | 8.361 | 8.033 | 8.246 | 92,200 | -0.08(-0.92%) |
Nov 08, 2002 | 7.712 | 8.514 | 7.712 | 8.323 | 117,607 | -0.21(-2.42%) |
Nov 07, 2002 | 8.590 | 8.628 | 8.483 | 8.529 | 124,156 | -0.14(-1.59%) |
Nov 06, 2002 | 8.552 | 8.819 | 8.521 | 8.666 | 210,332 | +0.05(+0.53%) |
Nov 05, 2002 | 8.636 | 8.697 | 8.552 | 8.621 | 264,945 | -0.02(-0.18%) |
Nov 04, 2002 | 8.475 | 8.674 | 8.437 | 8.636 | 126,513 | +0.16(+1.89%) |
Nov 01, 2002 | 8.346 | 8.475 | 8.246 | 8.475 | 102,284 | +0.13(+1.56%) |
Oct 31, 2002 | 8.514 | 8.514 | 8.254 | 8.346 | 279,613 | -0.13(-1.53%) |
Oct 30, 2002 | 8.208 | 8.552 | 8.132 | 8.475 | 138,693 | +0.27(+3.26%) |
Oct 29, 2002 | 8.063 | 8.208 | 7.979 | 8.208 | 175,626 | +0.14(+1.70%) |
Oct 28, 2002 | 7.804 | 8.170 | 7.796 | 8.071 | 222,904 | +0.31(+3.93%) |
Oct 25, 2002 | 7.674 | 7.826 | 7.620 | 7.765 | 109,749 | +0.05(+0.69%) |
Oct 24, 2002 | 7.712 | 7.712 | 7.597 | 7.712 | 222,773 | +0.11(+1.41%) |
Oct 23, 2002 | 7.292 | 7.704 | 7.177 | 7.605 | 373,516 | +0.27(+3.75%) |
Oct 22, 2002 | 7.826 | 7.865 | 7.063 | 7.330 | 2,752,915 | -0.88(-10.70%) |
Oct 21, 2002 | 8.552 | 8.590 | 8.094 | 8.208 | 489,945 | -0.53(-6.11%) |
Oct 18, 2002 | 8.750 | 8.781 | 8.598 | 8.743 | 68,102 | +0.05(+0.53%) |
Oct 17, 2002 | 8.307 | 8.705 | 8.307 | 8.697 | 94,033 | +0.47(+5.66%) |
Oct 16, 2002 | 8.590 | 8.628 | 8.231 | 8.231 | 86,306 | -0.32(-3.75%) |
Oct 15, 2002 | 8.132 | 8.743 | 8.132 | 8.552 | 512,471 | +0.42(+5.16%) |
Oct 14, 2002 | 8.246 | 8.246 | 8.109 | 8.132 | 244,383 | -0.08(-1.02%) |
Oct 11, 2002 | 8.437 | 8.475 | 8.216 | 8.216 | 154,147 | -0.18(-2.18%) |
Oct 10, 2002 | 8.460 | 8.475 | 8.323 | 8.399 | 521,377 | -0.03(-0.36%) |
Oct 09, 2002 | 8.857 | 8.857 | 8.399 | 8.430 | 224,738 | -0.43(-4.83%) |
Oct 08, 2002 | 9.124 | 9.140 | 8.666 | 8.857 | 147,337 | -0.31(-3.33%) |
Oct 07, 2002 | 9.163 | 9.201 | 9.124 | 9.163 | 209,546 | +0.08(+0.84%) |
Oct 04, 2002 | 9.048 | 9.163 | 9.010 | 9.086 | 140,265 | +0.00(+0.00%) |
Oct 03, 2002 | 9.323 | 9.544 | 9.086 | 9.086 | 39,289 | -0.23(-2.46%) |
Oct 02, 2002 | 9.354 | 9.621 | 9.277 | 9.315 | 98,617 | -0.04(-0.41%) |
Oct 01, 2002 | 9.071 | 9.354 | 9.048 | 9.354 | 186,365 | +0.28(+3.11%) |
Sep 30, 2002 | 8.934 | 9.201 | 8.857 | 9.071 | 312,747 | +0.06(+0.68%) |
Sep 27, 2002 | 9.163 | 9.170 | 8.895 | 9.010 | 123,370 | -0.20(-2.16%) |
Sep 26, 2002 | 9.010 | 9.262 | 9.010 | 9.208 | 123,108 | +0.24(+2.73%) |
Sep 25, 2002 | 8.483 | 8.972 | 8.483 | 8.964 | 147,599 | +0.48(+5.67%) |
Sep 24, 2002 | 8.437 | 8.590 | 8.414 | 8.483 | 230,239 | -0.04(-0.45%) |
Sep 23, 2002 | 8.323 | 8.674 | 8.323 | 8.521 | 360,943 | +0.12(+1.45%) |
Sep 20, 2002 | 8.865 | 8.865 | 8.399 | 8.399 | 431,665 | -0.46(-5.17%) |
Sep 19, 2002 | 8.895 | 9.010 | 8.857 | 8.857 | 168,946 | -0.10(-1.11%) |
Sep 18, 2002 | 8.895 | 9.086 | 8.880 | 8.956 | 181,650 | +0.06(+0.69%) |
Sep 17, 2002 | 9.010 | 9.010 | 8.781 | 8.895 | 157,290 | -0.04(-0.43%) |
Sep 16, 2002 | 8.972 | 9.048 | 8.850 | 8.934 | 148,123 | -0.15(-1.68%) |
Sep 13, 2002 | 8.934 | 9.117 | 8.934 | 9.086 | 141,705 | +0.11(+1.28%) |
Sep 12, 2002 | 8.895 | 9.010 | 8.895 | 8.972 | 631,651 | -0.04(-0.42%) |
Sep 11, 2002 | 9.086 | 9.124 | 9.010 | 9.010 | 29,598 | -0.15(-1.67%) |
Sep 10, 2002 | 9.315 | 9.315 | 9.117 | 9.163 | 165,803 | -0.15(-1.64%) |
Sep 09, 2002 | 9.277 | 9.392 | 9.048 | 9.315 | 249,229 | +0.08(+0.91%) |
Sep 06, 2002 | 9.010 | 9.285 | 9.010 | 9.231 | 282,887 | +0.30(+3.33%) |
Sep 05, 2002 | 8.857 | 9.140 | 8.781 | 8.934 | 84,866 | +0.05(+0.52%) |
Sep 04, 2002 | 8.934 | 9.048 | 8.888 | 8.888 | 86,306 | -0.12(-1.36%) |