Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.859 | 8.874 | 8.676 | 8.679 | 51,300 | -0.15(-1.71%) |
Nov 27, 2002 | 8.356 | 8.830 | 8.356 | 8.830 | 78,975 | +0.47(+5.67%) |
Nov 26, 2002 | 8.237 | 8.400 | 8.059 | 8.356 | 165,825 | +0.13(+1.62%) |
Nov 25, 2002 | 8.370 | 8.498 | 8.145 | 8.222 | 111,375 | -0.08(-1.00%) |
Nov 22, 2002 | 8.551 | 8.551 | 8.237 | 8.305 | 107,775 | -0.32(-3.71%) |
Nov 21, 2002 | 8.356 | 8.652 | 8.356 | 8.625 | 107,775 | +0.25(+2.97%) |
Nov 20, 2002 | 8.030 | 8.385 | 8.015 | 8.376 | 110,925 | +0.36(+4.51%) |
Nov 19, 2002 | 8.015 | 8.148 | 8.000 | 8.015 | 93,150 | +0.00(+0.00%) |
Nov 18, 2002 | 7.884 | 8.252 | 7.763 | 8.015 | 92,700 | +0.16(+2.04%) |
Nov 15, 2002 | 8.139 | 8.139 | 7.846 | 7.855 | 84,375 | -0.28(-3.46%) |
Nov 14, 2002 | 7.852 | 8.136 | 7.852 | 8.136 | 61,425 | +0.25(+3.23%) |
Nov 13, 2002 | 7.828 | 8.000 | 7.763 | 7.881 | 148,275 | +0.02(+0.30%) |
Nov 12, 2002 | 7.852 | 7.911 | 7.701 | 7.858 | 154,575 | +0.21(+2.75%) |
Nov 11, 2002 | 7.704 | 7.704 | 7.615 | 7.647 | 123,525 | -0.09(-1.11%) |
Nov 08, 2002 | 7.855 | 7.923 | 7.570 | 7.733 | 253,800 | -0.12(-1.51%) |
Nov 07, 2002 | 8.059 | 8.133 | 7.763 | 7.852 | 92,475 | -0.28(-3.46%) |
Nov 06, 2002 | 8.237 | 8.296 | 8.030 | 8.133 | 75,150 | -0.08(-0.94%) |
Nov 05, 2002 | 8.074 | 8.252 | 8.018 | 8.210 | 65,475 | +0.14(+1.69%) |
Nov 04, 2002 | 8.000 | 8.119 | 7.813 | 8.074 | 91,350 | +0.12(+1.49%) |
Nov 01, 2002 | 7.873 | 8.059 | 7.674 | 7.956 | 264,825 | +0.08(+1.05%) |
Oct 31, 2002 | 7.825 | 8.059 | 7.793 | 7.873 | 64,575 | +0.05(+0.64%) |
Oct 30, 2002 | 7.793 | 7.926 | 7.615 | 7.822 | 71,775 | +0.00(+0.00%) |
Oct 29, 2002 | 7.689 | 7.861 | 7.674 | 7.822 | 235,350 | +0.21(+2.72%) |
Oct 28, 2002 | 7.867 | 8.000 | 7.588 | 7.615 | 194,400 | -0.28(-3.57%) |
Oct 25, 2002 | 8.089 | 8.089 | 7.704 | 7.896 | 78,300 | -0.20(-2.42%) |
Oct 24, 2002 | 7.793 | 8.293 | 7.793 | 8.092 | 147,600 | +0.18(+2.25%) |
Oct 23, 2002 | 7.748 | 8.148 | 7.748 | 7.914 | 137,025 | +0.17(+2.14%) |
Oct 22, 2002 | 8.024 | 8.030 | 7.659 | 7.748 | 73,575 | -0.25(-3.15%) |
Oct 21, 2002 | 7.704 | 8.157 | 7.636 | 8.000 | 90,900 | +0.26(+3.41%) |
Oct 18, 2002 | 7.535 | 7.926 | 7.410 | 7.736 | 117,900 | +0.18(+2.39%) |
Oct 17, 2002 | 8.089 | 8.089 | 7.526 | 7.556 | 242,775 | -0.53(-6.56%) |
Oct 16, 2002 | 8.415 | 8.415 | 7.852 | 8.086 | 94,050 | -0.39(-4.58%) |
Oct 15, 2002 | 8.145 | 8.596 | 8.145 | 8.474 | 74,475 | +0.33(+4.04%) |
Oct 14, 2002 | 8.385 | 8.519 | 8.033 | 8.145 | 60,075 | -0.27(-3.20%) |
Oct 11, 2002 | 8.178 | 8.513 | 8.178 | 8.415 | 88,875 | +0.30(+3.65%) |
Oct 10, 2002 | 7.852 | 8.119 | 7.719 | 8.119 | 73,800 | +0.27(+3.40%) |
Oct 09, 2002 | 7.881 | 8.000 | 7.837 | 7.852 | 119,700 | -0.19(-2.39%) |
Oct 08, 2002 | 8.178 | 8.178 | 7.461 | 8.044 | 162,900 | -0.12(-1.52%) |
Oct 07, 2002 | 8.148 | 8.178 | 8.039 | 8.169 | 67,500 | -0.01(-0.11%) |
Oct 04, 2002 | 8.219 | 8.219 | 8.074 | 8.178 | 97,875 | +0.00(+0.00%) |
Oct 03, 2002 | 8.370 | 8.634 | 8.178 | 8.178 | 119,475 | -0.23(-2.71%) |
Oct 02, 2002 | 8.856 | 8.856 | 8.406 | 8.406 | 105,075 | -0.48(-5.40%) |
Oct 01, 2002 | 8.400 | 8.907 | 8.400 | 8.886 | 126,225 | +0.51(+6.12%) |
Sep 30, 2002 | 8.593 | 8.593 | 8.210 | 8.373 | 75,825 | -0.30(-3.42%) |
Sep 27, 2002 | 8.622 | 8.815 | 8.563 | 8.670 | 81,900 | +0.08(+0.90%) |
Sep 26, 2002 | 8.148 | 8.593 | 8.148 | 8.593 | 123,975 | +0.44(+5.45%) |
Sep 25, 2002 | 8.406 | 8.495 | 7.870 | 8.148 | 148,500 | -0.26(-3.07%) |
Sep 24, 2002 | 8.430 | 8.578 | 8.237 | 8.406 | 85,725 | -0.08(-0.98%) |
Sep 23, 2002 | 8.468 | 8.681 | 8.444 | 8.489 | 8,167,500 | -0.05(-0.62%) |
Sep 20, 2002 | 8.711 | 8.711 | 8.516 | 8.542 | 102,150 | -0.09(-1.10%) |
Sep 19, 2002 | 8.957 | 8.978 | 8.593 | 8.637 | 37,125 | -0.25(-2.77%) |
Sep 18, 2002 | 9.129 | 9.129 | 8.699 | 8.883 | 81,900 | -0.17(-1.90%) |
Sep 17, 2002 | 9.333 | 9.333 | 9.055 | 9.055 | 133,650 | -0.25(-2.68%) |
Sep 16, 2002 | 9.096 | 9.496 | 9.096 | 9.304 | 111,375 | +0.16(+1.75%) |
Sep 13, 2002 | 9.141 | 9.191 | 9.037 | 9.144 | 50,625 | +0.05(+0.52%) |
Sep 12, 2002 | 9.230 | 9.428 | 9.013 | 9.096 | 151,875 | -0.17(-1.85%) |
Sep 11, 2002 | 9.452 | 9.511 | 9.185 | 9.268 | 107,100 | -0.21(-2.25%) |
Sep 10, 2002 | 9.819 | 9.959 | 9.381 | 9.481 | 55,350 | -0.34(-3.44%) |
Sep 09, 2002 | 10.10 | 10.10 | 9.579 | 9.819 | 127,800 | -0.33(-3.24%) |
Sep 06, 2002 | 9.630 | 10.19 | 9.630 | 10.15 | 160,200 | +0.58(+6.04%) |
Sep 05, 2002 | 9.576 | 10.21 | 9.487 | 9.570 | 112,275 | -0.04(-0.37%) |
Sep 04, 2002 | 9.105 | 9.647 | 9.105 | 9.606 | 96,975 | +0.51(+5.60%) |