Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.19 | 10.38 | 10.19 | 10.26 | 252,174 | +0.09(+0.88%) |
Nov 27, 2002 | 9.862 | 10.32 | 9.862 | 10.17 | 665,771 | +0.37(+3.76%) |
Nov 26, 2002 | 10.04 | 10.04 | 9.762 | 9.802 | 183,910 | -0.28(-2.73%) |
Nov 25, 2002 | 9.945 | 10.29 | 9.941 | 10.08 | 583,654 | +0.18(+1.85%) |
Nov 22, 2002 | 9.829 | 9.978 | 9.629 | 9.895 | 591,083 | -0.02(-0.17%) |
Nov 21, 2002 | 9.875 | 10.04 | 9.702 | 9.912 | 600,720 | +0.12(+1.22%) |
Nov 20, 2002 | 9.530 | 9.802 | 9.414 | 9.792 | 408,377 | +0.26(+2.75%) |
Nov 19, 2002 | 9.898 | 9.912 | 9.530 | 9.530 | 269,842 | -0.40(-4.05%) |
Nov 18, 2002 | 9.829 | 10.01 | 9.696 | 9.931 | 438,895 | +0.10(+0.98%) |
Nov 15, 2002 | 9.845 | 9.978 | 9.762 | 9.835 | 461,783 | -0.04(-0.37%) |
Nov 14, 2002 | 9.663 | 9.961 | 9.663 | 9.872 | 341,920 | +0.26(+2.66%) |
Nov 13, 2002 | 9.513 | 9.736 | 9.370 | 9.616 | 169,052 | +0.10(+1.08%) |
Nov 12, 2002 | 9.181 | 9.646 | 9.181 | 9.513 | 398,940 | +0.37(+3.99%) |
Nov 11, 2002 | 9.457 | 9.480 | 9.131 | 9.148 | 177,485 | -0.31(-3.27%) |
Nov 08, 2002 | 9.613 | 9.663 | 9.414 | 9.457 | 340,716 | -0.16(-1.62%) |
Nov 07, 2002 | 9.958 | 9.958 | 9.530 | 9.613 | 577,631 | -0.34(-3.44%) |
Nov 06, 2002 | 9.961 | 9.995 | 9.795 | 9.955 | 340,113 | -0.00(-0.03%) |
Nov 05, 2002 | 9.878 | 9.961 | 9.702 | 9.958 | 323,850 | +0.04(+0.40%) |
Nov 04, 2002 | 9.380 | 9.995 | 9.364 | 9.918 | 729,015 | +0.58(+6.19%) |
Nov 01, 2002 | 9.065 | 9.380 | 8.955 | 9.340 | 921,559 | +0.26(+2.85%) |
Oct 31, 2002 | 9.181 | 9.191 | 8.949 | 9.081 | 712,150 | -0.10(-1.08%) |
Oct 30, 2002 | 9.400 | 9.400 | 9.075 | 9.181 | 947,258 | -0.22(-2.30%) |
Oct 29, 2002 | 9.682 | 9.812 | 9.115 | 9.397 | 674,806 | -0.31(-3.15%) |
Oct 28, 2002 | 10.06 | 10.22 | 9.702 | 9.702 | 345,133 | -0.21(-2.08%) |
Oct 25, 2002 | 9.447 | 9.729 | 9.430 | 9.908 | 278,475 | +0.38(+4.01%) |
Oct 24, 2002 | 9.762 | 9.985 | 9.513 | 9.526 | 458,772 | -0.17(-1.75%) |
Oct 23, 2002 | 9.623 | 9.779 | 9.238 | 9.696 | 516,796 | +0.09(+0.93%) |
Oct 22, 2002 | 9.546 | 9.749 | 9.473 | 9.606 | 791,858 | -0.02(-0.24%) |
Oct 21, 2002 | 8.949 | 9.629 | 8.849 | 9.629 | 705,725 | +0.66(+7.41%) |
Oct 18, 2002 | 9.032 | 9.231 | 8.799 | 8.965 | 374,446 | -0.10(-1.10%) |
Oct 17, 2002 | 8.610 | 9.115 | 8.610 | 9.065 | 763,950 | +0.70(+8.42%) |
Oct 16, 2002 | 8.899 | 8.932 | 8.235 | 8.361 | 1,024,155 | -0.67(-7.43%) |
Oct 15, 2002 | 8.716 | 9.145 | 8.716 | 9.032 | 686,853 | +0.47(+5.51%) |
Oct 14, 2002 | 8.401 | 8.700 | 8.218 | 8.560 | 478,849 | +0.12(+1.42%) |
Oct 11, 2002 | 8.035 | 8.666 | 8.035 | 8.441 | 374,847 | +0.56(+7.12%) |
Oct 10, 2002 | 7.514 | 7.996 | 7.514 | 7.879 | 541,692 | +0.38(+5.00%) |
Oct 09, 2002 | 7.777 | 7.777 | 7.471 | 7.504 | 659,547 | -0.29(-3.71%) |
Oct 08, 2002 | 7.488 | 7.836 | 7.454 | 7.793 | 663,563 | +0.34(+4.54%) |
Oct 07, 2002 | 7.454 | 7.531 | 7.391 | 7.454 | 474,030 | -0.04(-0.53%) |
Oct 04, 2002 | 7.923 | 7.926 | 7.312 | 7.494 | 9,215,596 | -0.43(-5.41%) |
Oct 03, 2002 | 8.421 | 8.421 | 7.923 | 7.923 | 912,123 | -0.52(-6.14%) |
Oct 02, 2002 | 9.281 | 9.281 | 8.351 | 8.441 | 1,128,157 | -0.84(-9.05%) |
Oct 01, 2002 | 8.866 | 9.281 | 8.723 | 9.281 | 847,473 | +0.46(+5.27%) |
Sep 30, 2002 | 8.799 | 8.852 | 8.368 | 8.816 | 818,160 | +0.02(+0.19%) |
Sep 27, 2002 | 8.949 | 9.065 | 8.729 | 8.799 | 331,881 | -0.17(-1.85%) |
Sep 26, 2002 | 8.766 | 9.231 | 8.617 | 8.965 | 725,401 | +0.25(+2.86%) |
Sep 25, 2002 | 8.407 | 8.793 | 8.304 | 8.716 | 684,242 | +0.35(+4.21%) |
Sep 24, 2002 | 8.553 | 8.600 | 8.294 | 8.364 | 912,926 | -0.24(-2.78%) |
Sep 23, 2002 | 8.583 | 8.716 | 8.500 | 8.603 | 1,128,759 | -0.01(-0.15%) |
Sep 20, 2002 | 8.391 | 8.799 | 8.334 | 8.617 | 20,077 | +0.28(+3.39%) |
Sep 19, 2002 | 8.633 | 8.700 | 8.135 | 8.334 | 1,336,964 | -0.30(-3.46%) |
Sep 18, 2002 | 8.318 | 8.832 | 8.172 | 8.633 | 1,623,470 | +0.32(+3.83%) |
Sep 17, 2002 | 7.803 | 8.351 | 7.790 | 8.314 | 3,287,498 | +0.87(+11.74%) |
Sep 16, 2002 | 7.667 | 7.757 | 7.441 | 7.441 | 1,395,189 | -0.19(-2.52%) |
Sep 13, 2002 | 7.753 | 7.767 | 7.624 | 7.634 | 557,352 | -0.12(-1.54%) |
Sep 12, 2002 | 7.806 | 7.903 | 7.750 | 7.753 | 406,369 | -0.05(-0.68%) |
Sep 11, 2002 | 7.856 | 7.856 | 7.697 | 7.806 | 318,630 | -0.04(-0.51%) |
Sep 10, 2002 | 7.989 | 8.152 | 7.767 | 7.846 | 747,688 | -0.14(-1.79%) |
Sep 09, 2002 | 7.823 | 8.019 | 7.670 | 7.989 | 341,920 | +0.17(+2.17%) |
Sep 06, 2002 | 7.803 | 7.919 | 7.624 | 7.820 | 331,480 | +0.10(+1.29%) |
Sep 05, 2002 | 7.753 | 7.753 | 7.468 | 7.720 | 363,805 | -0.06(-0.81%) |
Sep 04, 2002 | 7.607 | 7.869 | 7.501 | 7.783 | 1,545,971 | +0.21(+2.76%) |