Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.43 | 10.58 | 10.43 | 10.45 | 40,556 | +0.08(+0.74%) |
Nov 27, 2002 | 10.12 | 10.52 | 10.12 | 10.37 | 203,969 | +0.25(+2.50%) |
Nov 26, 2002 | 9.429 | 10.20 | 9.429 | 10.12 | 668,415 | +0.63(+6.65%) |
Nov 25, 2002 | 9.606 | 9.665 | 9.458 | 9.488 | 257,422 | -0.05(-0.56%) |
Nov 22, 2002 | 9.694 | 9.782 | 9.441 | 9.541 | 155,607 | -0.11(-1.16%) |
Nov 21, 2002 | 9.370 | 9.694 | 9.340 | 9.653 | 314,777 | +0.24(+2.57%) |
Nov 20, 2002 | 9.193 | 9.429 | 9.193 | 9.411 | 576,442 | +0.27(+2.90%) |
Nov 19, 2002 | 9.046 | 9.193 | 8.957 | 9.146 | 216,356 | -0.03(-0.32%) |
Nov 18, 2002 | 9.429 | 9.429 | 8.987 | 9.175 | 145,765 | -0.25(-2.63%) |
Nov 15, 2002 | 9.122 | 9.429 | 9.075 | 9.423 | 150,516 | +0.31(+3.36%) |
Nov 14, 2002 | 9.105 | 9.429 | 9.069 | 9.117 | 346,510 | +0.04(+0.45%) |
Nov 13, 2002 | 9.429 | 9.429 | 9.005 | 9.075 | 262,343 | +0.00(+0.00%) |
Nov 12, 2002 | 8.840 | 9.340 | 8.840 | 9.075 | 414,726 | +0.93(+11.43%) |
Nov 11, 2002 | 7.696 | 8.150 | 7.696 | 8.144 | 174,103 | +0.51(+6.64%) |
Nov 08, 2002 | 7.602 | 7.855 | 7.602 | 7.637 | 62,446 | +0.04(+0.47%) |
Nov 07, 2002 | 7.897 | 7.897 | 7.472 | 7.602 | 170,879 | -0.29(-3.73%) |
Nov 06, 2002 | 7.808 | 7.914 | 7.720 | 7.897 | 106,057 | +0.09(+1.13%) |
Nov 05, 2002 | 7.791 | 7.808 | 7.643 | 7.808 | 199,387 | +0.06(+0.76%) |
Nov 04, 2002 | 7.661 | 7.749 | 7.649 | 7.749 | 348,207 | +0.09(+1.15%) |
Nov 01, 2002 | 7.649 | 7.696 | 7.626 | 7.661 | 238,416 | +0.02(+0.31%) |
Oct 31, 2002 | 7.814 | 7.814 | 7.626 | 7.637 | 115,220 | -0.18(-2.26%) |
Oct 30, 2002 | 7.690 | 7.855 | 7.661 | 7.814 | 85,015 | +0.15(+2.00%) |
Oct 29, 2002 | 8.020 | 8.020 | 7.578 | 7.661 | 200,405 | -0.35(-4.41%) |
Oct 28, 2002 | 8.073 | 8.162 | 8.015 | 8.015 | 195,484 | +0.00(+0.00%) |
Oct 25, 2002 | 7.932 | 8.073 | 7.720 | 8.015 | 136,771 | +0.09(+1.12%) |
Oct 24, 2002 | 7.749 | 8.044 | 7.720 | 7.926 | 118,953 | +0.21(+2.67%) |
Oct 23, 2002 | 7.637 | 7.720 | 7.514 | 7.720 | 172,067 | +0.08(+1.08%) |
Oct 22, 2002 | 7.602 | 7.649 | 7.484 | 7.637 | 116,408 | +0.09(+1.25%) |
Oct 21, 2002 | 7.555 | 7.643 | 7.366 | 7.543 | 118,105 | -0.01(-0.16%) |
Oct 18, 2002 | 7.850 | 7.850 | 7.484 | 7.555 | 84,336 | -0.12(-1.54%) |
Oct 17, 2002 | 7.443 | 7.838 | 7.437 | 7.673 | 159,510 | +0.23(+3.09%) |
Oct 16, 2002 | 7.425 | 7.484 | 7.390 | 7.443 | 177,667 | -0.04(-0.55%) |
Oct 15, 2002 | 7.154 | 7.537 | 7.154 | 7.484 | 260,137 | +0.39(+5.48%) |
Oct 14, 2002 | 7.013 | 7.190 | 7.007 | 7.095 | 205,496 | +0.13(+1.86%) |
Oct 11, 2002 | 6.541 | 6.966 | 6.541 | 6.966 | 180,382 | +0.42(+6.49%) |
Oct 10, 2002 | 6.571 | 6.571 | 6.418 | 6.541 | 217,714 | -0.06(-0.89%) |
Oct 09, 2002 | 6.647 | 6.689 | 6.541 | 6.600 | 401,829 | -0.05(-0.71%) |
Oct 08, 2002 | 6.482 | 6.777 | 6.482 | 6.647 | 273,712 | +0.22(+3.39%) |
Oct 07, 2002 | 6.553 | 6.718 | 6.412 | 6.429 | 290,681 | -0.16(-2.41%) |
Oct 04, 2002 | 6.541 | 6.689 | 6.376 | 6.588 | 409,296 | +0.08(+1.27%) |
Oct 03, 2002 | 6.512 | 6.677 | 6.364 | 6.506 | 349,395 | -0.02(-0.36%) |
Oct 02, 2002 | 6.394 | 6.636 | 6.335 | 6.529 | 201,593 | +0.10(+1.56%) |
Oct 01, 2002 | 6.306 | 6.482 | 6.176 | 6.429 | 339,383 | +0.17(+2.73%) |
Sep 30, 2002 | 6.247 | 6.276 | 5.805 | 6.258 | 190,394 | +0.18(+3.01%) |
Sep 27, 2002 | 6.288 | 6.453 | 6.064 | 6.076 | 123,874 | -0.21(-3.28%) |
Sep 26, 2002 | 6.164 | 6.459 | 6.070 | 6.282 | 169,012 | +0.18(+2.90%) |
Sep 25, 2002 | 6.258 | 6.453 | 6.046 | 6.105 | 293,736 | -0.14(-2.17%) |
Sep 24, 2002 | 6.164 | 6.241 | 6.070 | 6.241 | 554,552 | +0.19(+3.22%) |
Sep 23, 2002 | 6.040 | 6.188 | 5.981 | 6.046 | 357,370 | -0.05(-0.87%) |
Sep 20, 2002 | 6.158 | 6.276 | 5.899 | 6.099 | 262,343 | +0.00(+0.00%) |
Sep 19, 2002 | 6.188 | 6.247 | 6.040 | 6.099 | 169,691 | -0.09(-1.43%) |
Sep 18, 2002 | 6.182 | 6.235 | 6.088 | 6.188 | 722,207 | +0.01(+0.10%) |
Sep 17, 2002 | 6.748 | 6.801 | 5.893 | 6.182 | 484,978 | -0.51(-7.58%) |
Sep 16, 2002 | 6.795 | 6.913 | 6.488 | 6.689 | 111,317 | -0.11(-1.56%) |
Sep 13, 2002 | 6.806 | 6.936 | 6.777 | 6.795 | 70,931 | -0.01(-0.17%) |
Sep 12, 2002 | 6.983 | 7.019 | 6.789 | 6.806 | 113,184 | -0.18(-2.53%) |
Sep 11, 2002 | 7.131 | 7.184 | 6.983 | 6.983 | 81,961 | -0.10(-1.41%) |
Sep 10, 2002 | 7.131 | 7.131 | 6.995 | 7.083 | 215,338 | -0.04(-0.50%) |
Sep 09, 2002 | 7.248 | 7.248 | 6.783 | 7.119 | 254,876 | -0.19(-2.58%) |
Sep 06, 2002 | 7.072 | 7.366 | 7.066 | 7.307 | 222,465 | +0.26(+3.68%) |
Sep 05, 2002 | 7.543 | 7.543 | 7.025 | 7.048 | 101,814 | -0.50(-6.56%) |
Sep 04, 2002 | 7.390 | 7.549 | 7.337 | 7.543 | 116,238 | +0.17(+2.24%) |