Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.894 | 10.03 | 9.758 | 9.758 | 86,599 | -0.14(-1.37%) |
Nov 27, 2002 | 9.580 | 9.913 | 9.409 | 9.894 | 157,992 | +0.55(+5.94%) |
Nov 26, 2002 | 9.607 | 9.731 | 9.285 | 9.339 | 188,662 | -0.29(-3.02%) |
Nov 25, 2002 | 9.638 | 9.878 | 9.595 | 9.630 | 192,786 | -0.07(-0.72%) |
Nov 22, 2002 | 9.572 | 9.700 | 9.389 | 9.699 | 209,797 | +0.15(+1.54%) |
Nov 21, 2002 | 9.448 | 9.700 | 9.083 | 9.552 | 206,446 | +0.20(+2.12%) |
Nov 20, 2002 | 9.102 | 9.502 | 9.102 | 9.355 | 164,435 | +0.25(+2.77%) |
Nov 19, 2002 | 9.176 | 9.304 | 9.083 | 9.102 | 114,177 | -0.07(-0.80%) |
Nov 18, 2002 | 9.137 | 9.428 | 9.098 | 9.176 | 135,569 | -0.13(-1.38%) |
Nov 15, 2002 | 9.238 | 9.343 | 9.195 | 9.304 | 94,331 | -0.01(-0.08%) |
Nov 14, 2002 | 8.862 | 9.312 | 8.862 | 9.311 | 169,848 | +0.47(+5.30%) |
Nov 13, 2002 | 8.908 | 9.056 | 8.730 | 8.843 | 177,064 | +0.06(+0.71%) |
Nov 12, 2002 | 8.547 | 9.001 | 8.547 | 8.780 | 105,414 | +0.24(+2.86%) |
Nov 11, 2002 | 8.730 | 8.776 | 8.439 | 8.536 | 218,044 | -0.34(-3.80%) |
Nov 08, 2002 | 9.021 | 9.102 | 8.582 | 8.873 | 300,262 | -0.11(-1.21%) |
Nov 07, 2002 | 9.064 | 9.091 | 8.951 | 8.982 | 159,538 | -0.16(-1.70%) |
Nov 06, 2002 | 9.118 | 9.172 | 8.986 | 9.137 | 281,963 | +0.10(+1.07%) |
Nov 05, 2002 | 9.339 | 9.444 | 8.928 | 9.040 | 212,116 | -0.16(-1.69%) |
Nov 04, 2002 | 9.331 | 9.541 | 9.118 | 9.195 | 153,095 | -0.02(-0.21%) |
Nov 01, 2002 | 9.215 | 9.607 | 9.137 | 9.215 | 287,118 | +0.08(+0.89%) |
Oct 31, 2002 | 8.877 | 9.308 | 8.819 | 9.133 | 475,523 | +0.26(+2.93%) |
Oct 30, 2002 | 8.749 | 8.955 | 8.606 | 8.873 | 363,923 | +0.12(+1.42%) |
Oct 29, 2002 | 8.695 | 8.769 | 8.602 | 8.749 | 262,890 | +0.01(+0.13%) |
Oct 28, 2002 | 8.660 | 8.796 | 8.629 | 8.738 | 387,119 | +0.09(+0.99%) |
Oct 25, 2002 | 8.652 | 8.722 | 8.536 | 8.652 | 440,728 | +0.02(+0.18%) |
Oct 24, 2002 | 8.683 | 8.893 | 8.551 | 8.637 | 432,996 | -0.19(-2.15%) |
Oct 23, 2002 | 8.656 | 8.842 | 8.544 | 8.827 | 427,068 | +0.17(+2.02%) |
Oct 22, 2002 | 8.920 | 8.920 | 8.547 | 8.652 | 338,665 | -0.10(-1.20%) |
Oct 21, 2002 | 8.505 | 8.792 | 8.470 | 8.757 | 189,693 | +0.05(+0.62%) |
Oct 18, 2002 | 8.710 | 8.924 | 8.423 | 8.703 | 243,560 | -0.29(-3.19%) |
Oct 17, 2002 | 8.532 | 8.994 | 8.532 | 8.990 | 322,685 | +0.65(+7.77%) |
Oct 16, 2002 | 8.838 | 8.842 | 8.268 | 8.342 | 113,269 | -0.47(-5.37%) |
Oct 15, 2002 | 8.375 | 8.849 | 8.346 | 8.815 | 199,379 | +0.47(+5.66%) |
Oct 14, 2002 | 8.431 | 8.489 | 8.213 | 8.343 | 156,445 | -0.19(-2.17%) |
Oct 11, 2002 | 8.342 | 8.536 | 8.206 | 8.528 | 200,518 | +0.28(+3.39%) |
Oct 10, 2002 | 7.993 | 8.338 | 7.973 | 8.249 | 202,838 | +0.26(+3.30%) |
Oct 09, 2002 | 8.419 | 8.419 | 7.954 | 7.985 | 265,468 | -0.43(-5.07%) |
Oct 08, 2002 | 8.183 | 8.454 | 8.175 | 8.412 | 179,126 | +0.41(+5.13%) |
Oct 07, 2002 | 8.392 | 8.419 | 8.001 | 8.001 | 138,146 | -0.39(-4.70%) |
Oct 04, 2002 | 8.516 | 8.602 | 8.346 | 8.396 | 230,931 | -0.14(-1.64%) |
Oct 03, 2002 | 8.346 | 8.687 | 8.342 | 8.536 | 154,283 | +0.12(+1.38%) |
Oct 02, 2002 | 8.633 | 8.753 | 8.419 | 8.419 | 287,891 | -0.21(-2.47%) |
Oct 01, 2002 | 8.594 | 8.823 | 8.575 | 8.633 | 289,880 | +0.05(+0.54%) |
Sep 30, 2002 | 8.804 | 8.804 | 8.540 | 8.587 | 157,525 | -0.12(-1.42%) |
Sep 27, 2002 | 8.943 | 8.970 | 8.582 | 8.710 | 178,353 | -0.23(-2.60%) |
Sep 26, 2002 | 8.819 | 9.040 | 8.730 | 8.943 | 222,426 | +0.12(+1.41%) |
Sep 25, 2002 | 8.536 | 8.932 | 8.536 | 8.819 | 302,839 | +0.36(+4.27%) |
Sep 24, 2002 | 8.765 | 8.858 | 8.303 | 8.458 | 252,065 | -0.28(-3.20%) |
Sep 23, 2002 | 8.862 | 8.974 | 8.633 | 8.738 | 265,695 | -0.21(-2.30%) |
Sep 20, 2002 | 9.079 | 9.079 | 8.734 | 8.943 | 471,657 | +0.02(+0.22%) |
Sep 19, 2002 | 9.149 | 9.211 | 8.819 | 8.924 | 129,061 | -0.23(-2.50%) |
Sep 18, 2002 | 9.308 | 9.362 | 9.095 | 9.153 | 189,178 | -0.09(-0.93%) |
Sep 17, 2002 | 9.312 | 9.436 | 9.126 | 9.239 | 116,058 | -0.03(-0.37%) |
Sep 16, 2002 | 9.393 | 9.506 | 9.137 | 9.273 | 145,363 | -0.23(-2.41%) |
Sep 13, 2002 | 9.308 | 9.525 | 9.215 | 9.502 | 170,484 | +0.19(+2.04%) |
Sep 12, 2002 | 9.591 | 9.657 | 9.176 | 9.312 | 200,776 | -0.24(-2.48%) |
Sep 11, 2002 | 9.331 | 9.700 | 9.312 | 9.549 | 242,271 | +0.12(+1.32%) |
Sep 10, 2002 | 9.580 | 9.580 | 9.161 | 9.424 | 258,509 | -0.14(-1.50%) |
Sep 09, 2002 | 9.316 | 9.638 | 9.308 | 9.568 | 159,023 | +0.02(+0.16%) |
Sep 06, 2002 | 9.393 | 9.626 | 9.351 | 9.552 | 164,177 | +0.20(+2.16%) |
Sep 05, 2002 | 9.494 | 9.587 | 9.312 | 9.351 | 128,932 | -0.19(-2.03%) |
Sep 04, 2002 | 9.192 | 9.614 | 9.192 | 9.545 | 222,467 | +0.28(+3.02%) |