Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.750 | 9.550 | 8.290 | 9.550 | 110,700 | +0.90(+10.40%) |
Nov 27, 2002 | 7.990 | 8.650 | 7.900 | 8.650 | 165,600 | +0.64(+7.99%) |
Nov 26, 2002 | 8.050 | 8.140 | 7.760 | 8.010 | 52,800 | +0.31(+4.03%) |
Nov 25, 2002 | 7.550 | 8.140 | 7.550 | 7.700 | 94,500 | +0.10(+1.32%) |
Nov 22, 2002 | 7.540 | 8.000 | 7.510 | 7.600 | 85,800 | +0.09(+1.20%) |
Nov 21, 2002 | 7.590 | 7.590 | 7.400 | 7.510 | 35,200 | +0.08(+1.08%) |
Nov 20, 2002 | 7.310 | 7.700 | 7.070 | 7.430 | 77,400 | +0.10(+1.36%) |
Nov 19, 2002 | 7.970 | 7.970 | 7.300 | 7.330 | 50,300 | -0.32(-4.18%) |
Nov 18, 2002 | 7.960 | 8.300 | 7.650 | 7.650 | 61,500 | -0.21(-2.67%) |
Nov 15, 2002 | 7.890 | 8.050 | 7.750 | 7.860 | 263,000 | +0.05(+0.64%) |
Nov 14, 2002 | 7.890 | 8.050 | 7.580 | 7.810 | 23,000 | -0.08(-1.01%) |
Nov 13, 2002 | 8.290 | 8.290 | 7.610 | 7.890 | 72,200 | -0.49(-5.85%) |
Nov 12, 2002 | 8.710 | 8.830 | 8.200 | 8.380 | 70,400 | -0.41(-4.66%) |
Nov 11, 2002 | 9.080 | 9.080 | 8.500 | 8.790 | 112,400 | -0.30(-3.30%) |
Nov 08, 2002 | 9.000 | 9.090 | 8.800 | 9.090 | 19,300 | +0.15(+1.69%) |
Nov 07, 2002 | 9.150 | 9.150 | 8.800 | 8.939 | 20,800 | -0.21(-2.31%) |
Nov 06, 2002 | 9.300 | 9.300 | 9.050 | 9.150 | 36,700 | -0.02(-0.22%) |
Nov 05, 2002 | 9.010 | 9.200 | 9.010 | 9.170 | 21,800 | +0.11(+1.21%) |
Nov 04, 2002 | 9.240 | 9.250 | 8.770 | 9.060 | 96,100 | -0.19(-2.04%) |
Nov 01, 2002 | 9.040 | 9.250 | 8.850 | 9.249 | 200,900 | +0.14(+1.53%) |
Oct 31, 2002 | 8.950 | 9.360 | 8.790 | 9.110 | 5,170,000 | +0.31(+3.52%) |
Oct 30, 2002 | 9.000 | 9.050 | 8.750 | 8.800 | 97,900 | -0.05(-0.56%) |
Oct 29, 2002 | 9.050 | 9.050 | 8.750 | 8.850 | 207,700 | -0.13(-1.45%) |
Oct 28, 2002 | 8.590 | 9.050 | 8.300 | 8.980 | 217,050 | +0.43(+5.03%) |
Oct 25, 2002 | 8.750 | 8.850 | 8.410 | 8.550 | 111,500 | -0.23(-2.62%) |
Oct 24, 2002 | 8.750 | 8.850 | 8.050 | 8.780 | 179,100 | +0.03(+0.34%) |
Oct 23, 2002 | 8.870 | 8.880 | 8.700 | 8.750 | 43,410 | -0.05(-0.57%) |
Oct 22, 2002 | 8.550 | 8.950 | 8.550 | 8.800 | 64,200 | +0.10(+1.15%) |
Oct 21, 2002 | 8.500 | 8.731 | 8.350 | 8.700 | 176,000 | +0.16(+1.87%) |
Oct 18, 2002 | 8.250 | 8.670 | 8.150 | 8.540 | 67,350 | +0.35(+4.27%) |
Oct 17, 2002 | 8.190 | 8.340 | 8.100 | 8.190 | 36,700 | +0.07(+0.86%) |
Oct 16, 2002 | 8.060 | 8.200 | 8.000 | 8.120 | 45,290 | -0.03(-0.37%) |
Oct 15, 2002 | 8.700 | 8.700 | 8.140 | 8.150 | 48,500 | -0.39(-4.57%) |
Oct 14, 2002 | 8.360 | 8.700 | 8.350 | 8.540 | 238,550 | +0.24(+2.89%) |
Oct 11, 2002 | 8.020 | 8.550 | 8.020 | 8.300 | 105,200 | +0.30(+3.75%) |
Oct 10, 2002 | 8.050 | 8.150 | 8.000 | 8.000 | 81,400 | -0.02(-0.25%) |
Oct 09, 2002 | 7.710 | 8.190 | 7.700 | 8.020 | 155,246 | +0.16(+2.04%) |
Oct 08, 2002 | 7.910 | 8.000 | 7.750 | 7.860 | 48,200 | +0.10(+1.29%) |
Oct 07, 2002 | 8.010 | 8.190 | 7.750 | 7.760 | 13,500 | -0.14(-1.77%) |
Oct 04, 2002 | 7.730 | 8.300 | 7.730 | 7.900 | 175,200 | +0.15(+1.94%) |
Oct 03, 2002 | 8.050 | 8.050 | 7.510 | 7.750 | 47,500 | -0.28(-3.49%) |
Oct 02, 2002 | 8.100 | 8.150 | 7.980 | 8.030 | 218,800 | +0.00(+0.00%) |
Oct 01, 2002 | 7.990 | 8.050 | 7.630 | 8.030 | 63,300 | +0.03(+0.37%) |
Sep 30, 2002 | 7.831 | 8.000 | 6.950 | 8.000 | 133,678 | +0.00(+0.00%) |
Sep 27, 2002 | 7.520 | 8.050 | 7.520 | 8.000 | 40,600 | +0.38(+4.99%) |
Sep 26, 2002 | 7.700 | 7.800 | 7.510 | 7.620 | 15,500 | -0.08(-1.04%) |
Sep 25, 2002 | 7.049 | 7.700 | 7.040 | 7.700 | 118,500 | +0.67(+9.55%) |
Sep 24, 2002 | 6.900 | 7.030 | 6.800 | 7.029 | 15,200 | +0.13(+1.87%) |
Sep 23, 2002 | 6.910 | 6.950 | 6.810 | 6.900 | 41,000 | +0.00(+0.00%) |
Sep 20, 2002 | 7.050 | 7.060 | 6.800 | 6.900 | 17,000 | -0.19(-2.68%) |
Sep 19, 2002 | 7.111 | 7.250 | 7.010 | 7.090 | 18,830 | -0.21(-2.86%) |
Sep 18, 2002 | 7.080 | 7.299 | 7.000 | 7.299 | 17,000 | +0.10(+1.38%) |
Sep 17, 2002 | 7.080 | 7.220 | 6.930 | 7.200 | 62,541 | +0.14(+1.98%) |
Sep 16, 2002 | 6.850 | 7.150 | 6.720 | 7.060 | 64,200 | +0.30(+4.44%) |
Sep 13, 2002 | 6.850 | 7.000 | 6.750 | 6.760 | 24,800 | -0.09(-1.31%) |
Sep 12, 2002 | 6.720 | 6.850 | 6.641 | 6.850 | 38,300 | +0.13(+1.93%) |
Sep 11, 2002 | 6.800 | 6.920 | 6.720 | 6.720 | 22,800 | -0.03(-0.44%) |
Sep 10, 2002 | 7.000 | 7.000 | 6.720 | 6.750 | 31,000 | -0.15(-2.17%) |
Sep 09, 2002 | 7.100 | 7.100 | 6.890 | 6.900 | 6,400 | -0.10(-1.43%) |
Sep 06, 2002 | 7.060 | 7.100 | 6.860 | 7.000 | 33,600 | -0.09(-1.27%) |
Sep 05, 2002 | 6.860 | 7.100 | 6.860 | 7.090 | 273,900 | +0.20(+2.90%) |
Sep 04, 2002 | 6.700 | 6.950 | 6.410 | 6.890 | 59,100 | +0.24(+3.61%) |