Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.562 | 9.689 | 9.421 | 9.630 | 13,726 | +0.19(+1.96%) |
Nov 27, 2002 | 9.274 | 9.547 | 9.274 | 9.445 | 26,838 | +0.15(+1.57%) |
Nov 26, 2002 | 9.250 | 9.299 | 9.152 | 9.299 | 12,292 | +0.02(+0.27%) |
Nov 25, 2002 | 9.274 | 9.362 | 9.157 | 9.274 | 132,141 | -0.03(-0.32%) |
Nov 22, 2002 | 9.357 | 9.435 | 9.152 | 9.303 | 113,088 | -0.14(-1.45%) |
Nov 21, 2002 | 9.655 | 9.655 | 9.357 | 9.440 | 12,701 | -0.24(-2.52%) |
Nov 20, 2002 | 9.177 | 9.684 | 9.176 | 9.684 | 37,286 | +0.51(+5.53%) |
Nov 19, 2002 | 9.372 | 9.386 | 9.147 | 9.177 | 9,014 | -0.20(-2.08%) |
Nov 18, 2002 | 9.640 | 9.665 | 9.372 | 9.372 | 33,189 | -0.07(-0.78%) |
Nov 15, 2002 | 9.323 | 9.630 | 9.274 | 9.445 | 50,807 | +0.17(+1.84%) |
Nov 14, 2002 | 9.333 | 9.333 | 9.147 | 9.274 | 20,487 | +0.12(+1.28%) |
Nov 13, 2002 | 9.274 | 9.338 | 9.098 | 9.157 | 12,906 | -0.02(-0.21%) |
Nov 12, 2002 | 9.152 | 9.211 | 9.031 | 9.177 | 13,931 | +0.37(+4.16%) |
Nov 11, 2002 | 8.786 | 9.172 | 8.786 | 8.810 | 27,452 | +0.02(+0.28%) |
Nov 08, 2002 | 9.249 | 9.250 | 8.786 | 8.786 | 19,257 | -0.12(-1.37%) |
Nov 07, 2002 | 9.128 | 9.318 | 8.908 | 8.908 | 7,375 | -0.21(-2.35%) |
Nov 06, 2002 | 9.445 | 9.493 | 9.123 | 9.123 | 14,136 | -0.15(-1.58%) |
Nov 05, 2002 | 9.362 | 9.484 | 9.269 | 9.269 | 5,121 | -0.04(-0.42%) |
Nov 04, 2002 | 9.611 | 9.611 | 9.294 | 9.308 | 39,130 | -0.29(-3.00%) |
Nov 01, 2002 | 8.993 | 9.596 | 8.743 | 9.596 | 42,817 | +0.76(+8.62%) |
Oct 31, 2002 | 9.146 | 9.152 | 8.835 | 8.835 | 32,377 | -0.20(-2.16%) |
Oct 30, 2002 | 9.025 | 9.030 | 8.801 | 9.030 | 38,515 | +0.00(+0.05%) |
Oct 29, 2002 | 8.932 | 9.074 | 8.786 | 9.025 | 11,882 | +0.38(+4.38%) |
Oct 28, 2002 | 8.568 | 8.665 | 8.400 | 8.647 | 10,540 | +0.08(+0.92%) |
Oct 25, 2002 | 8.052 | 8.568 | 8.052 | 8.568 | 3,291,248 | +0.47(+5.80%) |
Oct 24, 2002 | 8.372 | 8.558 | 8.065 | 8.098 | 4,474,377 | -0.28(-3.33%) |
Oct 23, 2002 | 8.135 | 8.377 | 8.112 | 8.377 | 16,348 | +0.33(+4.16%) |
Oct 22, 2002 | 8.037 | 8.042 | 8.024 | 8.042 | 28,825 | +0.05(+0.58%) |
Oct 21, 2002 | 7.907 | 8.089 | 7.907 | 7.996 | 18,499 | +0.09(+1.18%) |
Oct 18, 2002 | 8.056 | 8.112 | 7.903 | 7.903 | 10,970 | -0.10(-1.27%) |
Oct 17, 2002 | 8.019 | 8.112 | 7.921 | 8.004 | 7,593 | +0.33(+4.29%) |
Oct 16, 2002 | 8.019 | 8.019 | 7.670 | 7.675 | 33,342 | -0.46(-5.60%) |
Oct 15, 2002 | 8.131 | 8.135 | 7.721 | 8.131 | 35,278 | +0.32(+4.05%) |
Oct 14, 2002 | 7.898 | 7.949 | 7.814 | 7.814 | 6,238 | -0.08(-1.06%) |
Oct 11, 2002 | 7.443 | 7.926 | 7.443 | 7.898 | 19,422 | +0.27(+3.60%) |
Oct 10, 2002 | 7.443 | 7.651 | 7.443 | 7.624 | 15,703 | +0.19(+2.49%) |
Oct 09, 2002 | 7.852 | 7.852 | 7.345 | 7.438 | 18,284 | -0.39(-5.04%) |
Oct 08, 2002 | 7.531 | 7.833 | 7.438 | 7.833 | 18,930 | +0.30(+4.01%) |
Oct 07, 2002 | 7.991 | 7.991 | 7.531 | 7.531 | 6,023 | -0.11(-1.40%) |
Oct 04, 2002 | 8.293 | 8.293 | 7.624 | 7.638 | 16,348 | +0.01(+0.17%) |
Oct 03, 2002 | 8.270 | 8.270 | 7.625 | 7.625 | 6,023 | -0.35(-4.36%) |
Oct 02, 2002 | 7.921 | 8.298 | 7.907 | 7.973 | 22,802 | -0.31(-3.75%) |
Oct 01, 2002 | 7.880 | 8.368 | 7.605 | 8.283 | 47,327 | +0.36(+4.50%) |
Sep 30, 2002 | 8.131 | 8.131 | 7.647 | 7.926 | 36,763 | -0.05(-0.58%) |
Sep 27, 2002 | 8.061 | 8.298 | 7.973 | 7.973 | 34,633 | -0.09(-1.10%) |
Sep 26, 2002 | 7.530 | 8.061 | 7.466 | 8.061 | 28,825 | +0.62(+8.37%) |
Sep 25, 2002 | 7.429 | 7.479 | 7.164 | 7.438 | 48,400 | +0.29(+4.03%) |
Sep 24, 2002 | 7.531 | 7.675 | 7.066 | 7.150 | 28,395 | -0.38(-5.06%) |
Sep 23, 2002 | 8.409 | 8.414 | 7.508 | 7.531 | 51,341 | -0.84(-10.00%) |
Sep 20, 2002 | 8.461 | 8.600 | 8.289 | 8.368 | 97,446 | +0.10(+1.18%) |
Sep 19, 2002 | 8.805 | 8.919 | 8.135 | 8.270 | 35,063 | -0.53(-6.02%) |
Sep 18, 2002 | 8.833 | 9.018 | 8.786 | 8.800 | 11,831 | -0.03(-0.37%) |
Sep 17, 2002 | 8.879 | 8.981 | 8.833 | 8.833 | 12,691 | -0.02(-0.21%) |
Sep 16, 2002 | 9.018 | 9.042 | 8.809 | 8.851 | 9,034 | -0.05(-0.52%) |
Sep 13, 2002 | 8.740 | 8.902 | 8.740 | 8.898 | 10,590 | +0.16(+1.81%) |
Sep 12, 2002 | 9.018 | 9.070 | 8.716 | 8.740 | 36,139 | -0.28(-3.09%) |
Sep 11, 2002 | 9.339 | 9.339 | 9.018 | 9.018 | 8,389 | -0.23(-2.51%) |
Sep 10, 2002 | 9.283 | 9.283 | 9.158 | 9.251 | 10,540 | -0.03(-0.30%) |
Sep 09, 2002 | 9.339 | 9.339 | 8.986 | 9.279 | 7,692 | -0.07(-0.70%) |
Sep 06, 2002 | 8.967 | 9.344 | 8.967 | 9.344 | 15,537 | +0.72(+8.36%) |
Sep 05, 2002 | 8.856 | 9.181 | 8.623 | 8.623 | 15,488 | -0.58(-6.27%) |
Sep 04, 2002 | 8.786 | 9.200 | 8.674 | 9.200 | 1,462,777 | +0.55(+6.40%) |