Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.186 | 8.186 | 8.181 | 8.181 | 3,941 | -0.00(-0.06%) |
Nov 27, 2002 | 8.123 | 8.196 | 8.123 | 8.186 | 48,123 | +0.08(+1.01%) |
Nov 26, 2002 | 8.147 | 8.147 | 8.099 | 8.104 | 11,408 | -0.04(-0.53%) |
Nov 25, 2002 | 8.027 | 8.196 | 8.027 | 8.147 | 45,841 | +0.00(+0.00%) |
Nov 22, 2002 | 8.196 | 8.196 | 8.118 | 8.147 | 33,603 | +0.00(+0.00%) |
Nov 21, 2002 | 8.181 | 8.244 | 8.147 | 8.147 | 18,046 | -0.02(-0.30%) |
Nov 20, 2002 | 8.244 | 8.244 | 8.114 | 8.171 | 19,498 | -0.01(-0.18%) |
Nov 19, 2002 | 8.200 | 8.200 | 8.123 | 8.186 | 8,919 | -0.03(-0.41%) |
Nov 18, 2002 | 8.123 | 8.220 | 8.123 | 8.220 | 2,904 | +0.08(+0.95%) |
Nov 15, 2002 | 8.147 | 8.316 | 8.138 | 8.143 | 36,922 | +0.03(+0.42%) |
Nov 14, 2002 | 8.147 | 8.152 | 8.027 | 8.109 | 18,046 | -0.06(-0.77%) |
Nov 13, 2002 | 8.239 | 8.239 | 8.147 | 8.171 | 13,690 | -0.07(-0.82%) |
Nov 12, 2002 | 8.200 | 8.239 | 8.176 | 8.239 | 11,201 | +0.04(+0.53%) |
Nov 11, 2002 | 8.196 | 8.196 | 8.196 | 8.196 | 4,148 | -0.00(-0.06%) |
Nov 08, 2002 | 8.152 | 8.244 | 8.138 | 8.200 | 9,126 | +0.05(+0.65%) |
Nov 07, 2002 | 8.118 | 8.191 | 8.099 | 8.147 | 29,040 | +0.05(+0.66%) |
Nov 06, 2002 | 8.196 | 8.244 | 7.979 | 8.094 | 42,315 | -0.12(-1.41%) |
Nov 05, 2002 | 8.205 | 8.215 | 8.080 | 8.210 | 12,445 | +0.01(+0.18%) |
Nov 04, 2002 | 8.220 | 8.268 | 8.075 | 8.196 | 19,913 | +0.00(+0.00%) |
Nov 01, 2002 | 8.244 | 8.292 | 8.080 | 8.196 | 16,179 | -0.06(-0.70%) |
Oct 31, 2002 | 8.196 | 8.292 | 8.196 | 8.253 | 7,467 | +0.11(+1.30%) |
Oct 30, 2002 | 7.964 | 8.186 | 7.964 | 8.147 | 5,393 | +0.06(+0.78%) |
Oct 29, 2002 | 8.051 | 8.099 | 8.027 | 8.085 | 24,476 | -0.04(-0.47%) |
Oct 28, 2002 | 8.181 | 8.220 | 8.123 | 8.123 | 22,402 | -0.06(-0.71%) |
Oct 25, 2002 | 8.234 | 8.292 | 8.147 | 8.181 | 62,228 | -0.09(-1.05%) |
Oct 24, 2002 | 8.171 | 8.268 | 8.133 | 8.268 | 45,219 | +0.10(+1.18%) |
Oct 23, 2002 | 8.186 | 8.244 | 8.080 | 8.171 | 22,609 | +0.00(+0.00%) |
Oct 22, 2002 | 8.181 | 8.196 | 8.128 | 8.171 | 13,275 | +0.00(+0.00%) |
Oct 21, 2002 | 8.123 | 8.268 | 8.123 | 8.171 | 32,151 | +0.07(+0.89%) |
Oct 18, 2002 | 8.181 | 8.181 | 8.099 | 8.099 | 9,956 | -0.06(-0.77%) |
Oct 17, 2002 | 8.099 | 8.162 | 8.099 | 8.162 | 3,111 | +0.11(+1.38%) |
Oct 16, 2002 | 8.051 | 8.051 | 7.906 | 8.051 | 9,126 | +0.00(+0.06%) |
Oct 15, 2002 | 7.964 | 8.085 | 7.955 | 8.046 | 25,721 | +0.14(+1.77%) |
Oct 14, 2002 | 8.075 | 8.075 | 7.810 | 7.906 | 51,027 | -0.19(-2.38%) |
Oct 11, 2002 | 8.316 | 8.316 | 8.075 | 8.099 | 35,677 | +0.00(+0.00%) |
Oct 10, 2002 | 8.244 | 8.244 | 7.979 | 8.099 | 34,225 | -0.22(-2.61%) |
Oct 09, 2002 | 8.480 | 8.519 | 8.316 | 8.316 | 38,581 | -0.19(-2.27%) |
Oct 08, 2002 | 8.557 | 8.557 | 8.364 | 8.509 | 18,461 | -0.09(-1.01%) |
Oct 07, 2002 | 8.437 | 8.678 | 8.437 | 8.596 | 48,953 | +0.21(+2.47%) |
Oct 04, 2002 | 8.678 | 8.678 | 8.340 | 8.388 | 43,767 | -0.24(-2.79%) |
Oct 03, 2002 | 8.654 | 8.654 | 8.552 | 8.629 | 18,253 | +0.02(+0.28%) |
Oct 02, 2002 | 8.596 | 8.702 | 8.552 | 8.605 | 24,061 | -0.04(-0.45%) |
Oct 01, 2002 | 8.716 | 8.745 | 8.629 | 8.644 | 32,773 | -0.07(-0.83%) |
Sep 30, 2002 | 8.952 | 8.952 | 8.716 | 8.716 | 20,120 | -0.24(-2.64%) |
Sep 27, 2002 | 9.005 | 9.015 | 8.919 | 8.952 | 8,504 | -0.07(-0.80%) |
Sep 26, 2002 | 9.039 | 9.083 | 8.996 | 9.025 | 18,668 | -0.02(-0.21%) |
Sep 25, 2002 | 9.112 | 9.112 | 8.967 | 9.044 | 39,826 | -0.23(-2.44%) |
Sep 24, 2002 | 9.343 | 9.343 | 9.261 | 9.271 | 21,780 | -0.06(-0.67%) |
Sep 23, 2002 | 9.357 | 9.377 | 9.304 | 9.333 | 40,448 | +0.02(+0.26%) |
Sep 20, 2002 | 9.304 | 9.333 | 9.304 | 9.309 | 31,529 | +0.00(+0.05%) |
Sep 19, 2002 | 9.256 | 9.353 | 9.256 | 9.304 | 49,160 | +0.00(+0.05%) |
Sep 18, 2002 | 9.377 | 9.377 | 9.208 | 9.300 | 46,671 | -0.05(-0.57%) |
Sep 17, 2002 | 9.396 | 9.396 | 9.328 | 9.353 | 25,306 | -0.04(-0.46%) |
Sep 16, 2002 | 9.425 | 9.425 | 9.377 | 9.396 | 29,662 | -0.03(-0.31%) |
Sep 13, 2002 | 9.382 | 9.425 | 9.382 | 9.425 | 16,179 | +0.00(+0.05%) |
Sep 12, 2002 | 9.497 | 9.541 | 9.382 | 9.420 | 49,160 | -0.08(-0.81%) |
Sep 11, 2002 | 9.545 | 9.574 | 9.492 | 9.497 | 8,089 | -0.03(-0.30%) |
Sep 10, 2002 | 9.473 | 9.565 | 9.454 | 9.526 | 50,820 | -0.04(-0.45%) |
Sep 09, 2002 | 9.618 | 9.618 | 9.545 | 9.570 | 11,823 | +0.02(+0.25%) |
Sep 06, 2002 | 9.570 | 9.579 | 9.545 | 9.545 | 5,185 | -0.05(-0.50%) |
Sep 05, 2002 | 9.594 | 9.627 | 9.545 | 9.594 | 12,238 | +0.00(+0.00%) |
Sep 04, 2002 | 9.473 | 9.627 | 9.473 | 9.594 | 20,950 | +0.10(+1.02%) |