Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.447 | 8.662 | 8.370 | 8.541 | 147,111 | +0.04(+0.42%) |
Nov 27, 2002 | 8.280 | 8.685 | 8.280 | 8.505 | 420,222 | +0.13(+1.50%) |
Nov 26, 2002 | 8.636 | 8.685 | 8.222 | 8.379 | 428,444 | -0.25(-2.87%) |
Nov 25, 2002 | 9.274 | 9.360 | 8.550 | 8.627 | 538,666 | -0.79(-8.37%) |
Nov 22, 2002 | 9.108 | 9.536 | 9.014 | 9.414 | 178,444 | +0.23(+2.50%) |
Nov 21, 2002 | 9.329 | 9.333 | 8.851 | 9.184 | 270,888 | -0.15(-1.64%) |
Nov 20, 2002 | 9.139 | 9.342 | 9.139 | 9.338 | 159,555 | +0.13(+1.47%) |
Nov 19, 2002 | 9.558 | 9.558 | 9.135 | 9.203 | 172,666 | -0.27(-2.90%) |
Nov 18, 2002 | 9.806 | 9.806 | 9.248 | 9.477 | 217,555 | -0.30(-3.04%) |
Nov 15, 2002 | 9.999 | 9.999 | 9.630 | 9.774 | 152,666 | -0.22(-2.16%) |
Nov 14, 2002 | 9.725 | 9.990 | 9.725 | 9.990 | 163,777 | +0.22(+2.26%) |
Nov 13, 2002 | 9.581 | 9.778 | 9.459 | 9.770 | 181,777 | +0.27(+2.79%) |
Nov 12, 2002 | 9.603 | 9.634 | 9.338 | 9.504 | 192,888 | +0.01(+0.15%) |
Nov 11, 2002 | 9.738 | 9.832 | 9.450 | 9.491 | 116,666 | -0.20(-2.04%) |
Nov 08, 2002 | 9.508 | 9.733 | 9.293 | 9.688 | 398,888 | +0.23(+2.48%) |
Nov 07, 2002 | 10.03 | 10.12 | 9.428 | 9.454 | 1,077,333 | -1.09(-10.33%) |
Nov 06, 2002 | 10.68 | 10.68 | 10.08 | 10.54 | 479,777 | -0.14(-1.35%) |
Nov 05, 2002 | 10.76 | 10.76 | 10.62 | 10.69 | 156,888 | +0.09(+0.81%) |
Nov 04, 2002 | 10.97 | 10.98 | 10.60 | 10.60 | 264,666 | -0.23(-2.11%) |
Nov 01, 2002 | 10.51 | 10.83 | 10.45 | 10.83 | 312,222 | +0.26(+2.42%) |
Oct 31, 2002 | 10.85 | 10.98 | 10.51 | 10.57 | 23,933,334 | -0.22(-2.02%) |
Oct 30, 2002 | 10.48 | 10.92 | 10.35 | 10.79 | 431,844 | +0.44(+4.28%) |
Oct 29, 2002 | 10.04 | 10.58 | 9.959 | 10.35 | 593,288 | +0.19(+1.91%) |
Oct 28, 2002 | 10.28 | 10.42 | 10.07 | 10.16 | 356,444 | -0.17(-1.61%) |
Oct 25, 2002 | 10.22 | 10.35 | 10.04 | 10.32 | 492,888 | -0.02(-0.17%) |
Oct 24, 2002 | 10.23 | 10.35 | 9.945 | 10.34 | 576,222 | +0.13(+1.31%) |
Oct 23, 2002 | 9.220 | 10.21 | 9.203 | 10.21 | 880,666 | +0.89(+9.57%) |
Oct 22, 2002 | 8.716 | 9.378 | 8.716 | 9.315 | 402,888 | +0.41(+4.59%) |
Oct 21, 2002 | 8.838 | 9.499 | 8.752 | 8.906 | 737,333 | -0.13(-1.43%) |
Oct 18, 2002 | 10.23 | 10.23 | 8.707 | 9.036 | 2,273,555 | -1.64(-15.35%) |
Oct 17, 2002 | 11.03 | 11.04 | 10.47 | 10.67 | 1,043,333 | +0.31(+2.95%) |
Oct 16, 2002 | 10.35 | 10.46 | 10.19 | 10.37 | 405,333 | +0.02(+0.17%) |
Oct 15, 2002 | 10.62 | 10.62 | 10.24 | 10.35 | 1,265,104 | +0.26(+2.59%) |
Oct 14, 2002 | 9.810 | 10.26 | 9.675 | 10.09 | 578,580 | +0.53(+5.51%) |
Oct 11, 2002 | 10.06 | 10.08 | 9.072 | 9.562 | 1,515,777 | -0.21(-2.16%) |
Oct 10, 2002 | 10.60 | 11.16 | 9.720 | 9.774 | 2,211,777 | -0.81(-7.69%) |
Oct 09, 2002 | 10.59 | 10.69 | 10.38 | 10.59 | 1,695,111 | -0.04(-0.42%) |
Oct 08, 2002 | 9.783 | 10.68 | 9.693 | 10.63 | 1,587,333 | +0.86(+8.79%) |
Oct 07, 2002 | 9.603 | 9.922 | 9.270 | 9.774 | 488,222 | +0.13(+1.40%) |
Oct 04, 2002 | 9.369 | 9.976 | 9.135 | 9.639 | 1,190,888 | +0.23(+2.49%) |
Oct 03, 2002 | 9.104 | 9.445 | 9.054 | 9.405 | 751,555 | +0.39(+4.29%) |
Oct 02, 2002 | 9.286 | 9.310 | 8.955 | 9.018 | 710,666 | -0.30(-3.19%) |
Oct 01, 2002 | 8.636 | 9.315 | 8.608 | 9.315 | 388,922 | +0.63(+7.20%) |
Sep 30, 2002 | 9.108 | 9.113 | 8.348 | 8.690 | 520,666 | -0.37(-4.13%) |
Sep 27, 2002 | 9.211 | 9.423 | 8.883 | 9.064 | 298,695 | -0.16(-1.70%) |
Sep 26, 2002 | 9.387 | 9.652 | 8.870 | 9.220 | 938,444 | +0.02(+0.20%) |
Sep 25, 2002 | 8.501 | 9.576 | 8.415 | 9.203 | 833,111 | +0.81(+9.59%) |
Sep 24, 2002 | 8.473 | 8.825 | 8.217 | 8.397 | 381,555 | -0.14(-1.63%) |
Sep 23, 2002 | 8.194 | 8.613 | 8.190 | 8.537 | 222,291 | +0.26(+3.10%) |
Sep 20, 2002 | 8.415 | 8.735 | 8.172 | 8.280 | 167,906 | -0.14(-1.71%) |
Sep 19, 2002 | 8.246 | 8.537 | 8.177 | 8.424 | 147,540 | +0.07(+0.81%) |
Sep 18, 2002 | 8.177 | 8.608 | 8.033 | 8.357 | 176,444 | +0.26(+3.17%) |
Sep 17, 2002 | 8.028 | 8.163 | 7.925 | 8.100 | 220,666 | +0.21(+2.68%) |
Sep 16, 2002 | 8.010 | 8.033 | 7.745 | 7.888 | 80,651 | +0.03(+0.40%) |
Sep 13, 2002 | 7.749 | 7.992 | 7.677 | 7.857 | 44,222 | +0.07(+0.93%) |
Sep 12, 2002 | 7.695 | 8.033 | 7.695 | 7.785 | 78,444 | -0.02(-0.23%) |
Sep 11, 2002 | 7.816 | 7.853 | 7.556 | 7.803 | 71,777 | +0.20(+2.66%) |
Sep 10, 2002 | 7.673 | 7.875 | 7.537 | 7.601 | 11,666,667 | -0.10(-1.28%) |
Sep 09, 2002 | 7.695 | 7.758 | 7.533 | 7.699 | 107,891 | +0.02(+0.29%) |
Sep 06, 2002 | 7.803 | 7.830 | 7.654 | 7.677 | 106,888 | +0.01(+0.12%) |
Sep 05, 2002 | 7.830 | 8.078 | 7.650 | 7.668 | 192,444 | -0.41(-5.12%) |
Sep 04, 2002 | 7.956 | 8.312 | 7.880 | 8.082 | 222,535 | +0.17(+2.16%) |