Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.33 | 10.40 | 10.22 | 10.23 | 52,917 | -0.09(-0.87%) |
Nov 27, 2002 | 10.09 | 10.32 | 10.08 | 10.32 | 170,302 | +0.26(+2.55%) |
Nov 26, 2002 | 10.31 | 10.32 | 9.936 | 10.06 | 246,010 | -0.27(-2.60%) |
Nov 25, 2002 | 10.31 | 10.56 | 10.25 | 10.33 | 161,561 | -0.03(-0.31%) |
Nov 22, 2002 | 10.31 | 10.50 | 10.31 | 10.37 | 109,892 | -0.01(-0.12%) |
Nov 21, 2002 | 10.03 | 10.41 | 10.03 | 10.38 | 120,663 | +0.28(+2.79%) |
Nov 20, 2002 | 9.936 | 10.25 | 9.936 | 10.10 | 204,175 | +0.11(+1.09%) |
Nov 19, 2002 | 10.08 | 10.15 | 9.962 | 9.987 | 101,775 | -0.10(-1.02%) |
Nov 18, 2002 | 10.25 | 10.31 | 9.994 | 10.09 | 422,869 | -0.04(-0.38%) |
Nov 15, 2002 | 10.00 | 10.20 | 9.994 | 10.13 | 360,117 | +0.09(+0.89%) |
Nov 14, 2002 | 9.802 | 10.04 | 9.802 | 10.04 | 209,014 | +0.27(+2.75%) |
Nov 13, 2002 | 9.737 | 9.866 | 9.680 | 9.770 | 195,746 | -0.01(-0.13%) |
Nov 12, 2002 | 9.705 | 9.917 | 9.705 | 9.782 | 297,522 | +0.04(+0.46%) |
Nov 11, 2002 | 9.770 | 9.981 | 9.673 | 9.737 | 296,585 | -0.03(-0.33%) |
Nov 08, 2002 | 9.757 | 9.840 | 9.680 | 9.770 | 264,741 | +0.05(+0.53%) |
Nov 07, 2002 | 9.782 | 9.827 | 9.609 | 9.718 | 741,932 | -0.24(-2.44%) |
Nov 06, 2002 | 9.737 | 10.04 | 9.705 | 9.962 | 296,117 | +0.28(+2.91%) |
Nov 05, 2002 | 9.802 | 9.994 | 9.680 | 9.680 | 1,075,826 | +0.01(+0.13%) |
Nov 04, 2002 | 9.609 | 9.737 | 9.488 | 9.667 | 226,341 | +0.06(+0.60%) |
Nov 01, 2002 | 9.673 | 9.834 | 9.603 | 9.609 | 472,352 | -0.01(-0.07%) |
Oct 31, 2002 | 9.577 | 9.712 | 9.468 | 9.616 | 195,122 | +0.10(+1.08%) |
Oct 30, 2002 | 9.545 | 9.705 | 9.385 | 9.513 | 294,556 | +0.03(+0.27%) |
Oct 29, 2002 | 9.680 | 9.680 | 9.289 | 9.488 | 131,278 | -0.19(-1.92%) |
Oct 28, 2002 | 9.782 | 9.975 | 9.609 | 9.673 | 143,610 | -0.11(-1.11%) |
Oct 25, 2002 | 9.468 | 9.795 | 9.449 | 9.782 | 138,927 | +0.31(+3.32%) |
Oct 24, 2002 | 9.385 | 9.520 | 9.225 | 9.468 | 391,337 | +0.31(+3.36%) |
Oct 23, 2002 | 9.481 | 9.481 | 9.039 | 9.161 | 185,288 | -0.28(-2.99%) |
Oct 22, 2002 | 9.898 | 9.898 | 9.436 | 9.443 | 291,434 | -0.49(-4.96%) |
Oct 21, 2002 | 9.705 | 9.975 | 9.532 | 9.936 | 236,332 | +0.28(+2.85%) |
Oct 18, 2002 | 9.737 | 9.763 | 9.571 | 9.661 | 180,917 | -0.10(-1.05%) |
Oct 17, 2002 | 9.609 | 9.763 | 9.609 | 9.763 | 261,307 | +0.19(+1.94%) |
Oct 16, 2002 | 9.737 | 9.802 | 9.494 | 9.577 | 544,313 | -0.10(-1.06%) |
Oct 15, 2002 | 9.597 | 9.859 | 9.539 | 9.680 | 356,527 | +0.20(+2.09%) |
Oct 14, 2002 | 9.334 | 9.571 | 9.334 | 9.481 | 215,415 | +0.21(+2.28%) |
Oct 11, 2002 | 9.315 | 9.462 | 9.225 | 9.270 | 211,512 | +0.02(+0.21%) |
Oct 10, 2002 | 8.719 | 9.302 | 8.719 | 9.251 | 167,492 | +0.47(+5.40%) |
Oct 09, 2002 | 9.353 | 9.353 | 8.751 | 8.777 | 201,366 | -0.63(-6.74%) |
Oct 08, 2002 | 9.167 | 9.456 | 9.142 | 9.411 | 126,907 | +0.31(+3.38%) |
Oct 07, 2002 | 9.046 | 9.193 | 9.001 | 9.103 | 9,240,991 | +0.12(+1.36%) |
Oct 04, 2002 | 9.097 | 9.097 | 8.757 | 8.982 | 360,117 | -0.06(-0.64%) |
Oct 03, 2002 | 9.321 | 9.385 | 8.982 | 9.039 | 160,936 | -0.22(-2.35%) |
Oct 02, 2002 | 9.609 | 9.609 | 9.167 | 9.257 | 262,088 | -0.35(-3.60%) |
Oct 01, 2002 | 9.385 | 9.654 | 9.379 | 9.603 | 158,439 | +0.19(+1.97%) |
Sep 30, 2002 | 9.558 | 9.603 | 9.302 | 9.417 | 139,083 | -0.19(-2.00%) |
Sep 27, 2002 | 9.603 | 9.609 | 9.488 | 9.609 | 337,951 | +0.01(+0.07%) |
Sep 26, 2002 | 9.641 | 9.661 | 9.526 | 9.603 | 407,727 | -0.01(-0.07%) |
Sep 25, 2002 | 9.411 | 9.641 | 9.321 | 9.609 | 716,332 | +0.26(+2.81%) |
Sep 24, 2002 | 9.577 | 9.667 | 9.347 | 9.347 | 503,883 | -0.26(-2.67%) |
Sep 23, 2002 | 9.763 | 9.776 | 9.481 | 9.603 | 196,995 | -0.16(-1.64%) |
Sep 20, 2002 | 10.03 | 10.03 | 9.705 | 9.763 | 555,396 | -0.13(-1.36%) |
Sep 19, 2002 | 10.06 | 10.08 | 9.898 | 9.898 | 256,624 | -0.19(-1.90%) |
Sep 18, 2002 | 9.994 | 10.19 | 9.866 | 10.09 | 183,883 | +0.04(+0.45%) |
Sep 17, 2002 | 10.29 | 10.29 | 10.04 | 10.04 | 229,307 | -0.25(-2.43%) |
Sep 16, 2002 | 10.25 | 10.31 | 10.12 | 10.29 | 162,497 | +0.00(+0.00%) |
Sep 13, 2002 | 10.24 | 10.38 | 10.13 | 10.29 | 202,302 | +0.03(+0.31%) |
Sep 12, 2002 | 10.31 | 10.37 | 10.21 | 10.26 | 267,707 | -0.08(-0.74%) |
Sep 11, 2002 | 10.48 | 10.51 | 10.34 | 10.34 | 240,078 | -0.08(-0.74%) |
Sep 10, 2002 | 10.50 | 10.53 | 10.35 | 10.42 | 266,458 | -0.08(-0.73%) |
Sep 09, 2002 | 10.35 | 10.63 | 10.29 | 10.49 | 349,971 | +0.12(+1.11%) |
Sep 06, 2002 | 10.22 | 10.43 | 10.22 | 10.38 | 296,117 | +0.17(+1.63%) |
Sep 05, 2002 | 10.30 | 10.41 | 10.14 | 10.21 | 429,269 | -0.22(-2.15%) |
Sep 04, 2002 | 10.09 | 10.44 | 10.07 | 10.44 | 171,707 | +0.35(+3.43%) |