Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.444 | 8.613 | 8.440 | 8.600 | 7,200 | +0.16(+1.90%) |
Nov 27, 2002 | 8.493 | 8.493 | 8.222 | 8.440 | 54,900 | +0.04(+0.48%) |
Nov 26, 2002 | 8.427 | 8.427 | 8.356 | 8.400 | 33,150 | -0.06(-0.74%) |
Nov 25, 2002 | 8.449 | 8.644 | 8.382 | 8.462 | 18,000 | +0.18(+2.20%) |
Nov 22, 2002 | 8.293 | 8.547 | 8.222 | 8.280 | 16,950 | -0.08(-1.01%) |
Nov 21, 2002 | 8.800 | 8.800 | 8.111 | 8.364 | 239,850 | -0.44(-4.95%) |
Nov 20, 2002 | 8.804 | 8.898 | 8.604 | 8.800 | 10,050 | -0.01(-0.11%) |
Nov 19, 2002 | 9.156 | 9.156 | 8.800 | 8.809 | 43,950 | -0.27(-2.99%) |
Nov 18, 2002 | 9.320 | 9.402 | 9.063 | 9.080 | 8,550 | -0.32(-3.40%) |
Nov 15, 2002 | 9.316 | 9.498 | 9.316 | 9.400 | 7,050 | -0.20(-2.04%) |
Nov 14, 2002 | 9.333 | 9.604 | 9.124 | 9.596 | 17,550 | +0.33(+3.55%) |
Nov 13, 2002 | 8.991 | 9.267 | 8.964 | 9.267 | 39,900 | +0.24(+2.60%) |
Nov 12, 2002 | 8.742 | 9.284 | 8.662 | 9.032 | 22,650 | +0.32(+3.73%) |
Nov 11, 2002 | 9.000 | 9.284 | 8.707 | 8.707 | 42,000 | -0.39(-4.31%) |
Nov 08, 2002 | 9.124 | 9.538 | 9.067 | 9.099 | 22,650 | +0.03(+0.30%) |
Nov 07, 2002 | 9.484 | 9.484 | 9.067 | 9.071 | 14,550 | -0.41(-4.36%) |
Nov 06, 2002 | 9.347 | 9.533 | 9.347 | 9.484 | 25,800 | +0.14(+1.47%) |
Nov 05, 2002 | 9.560 | 9.573 | 9.342 | 9.347 | 17,400 | -0.21(-2.23%) |
Nov 04, 2002 | 9.498 | 9.596 | 9.489 | 9.560 | 20,250 | +0.07(+0.75%) |
Nov 01, 2002 | 9.093 | 9.600 | 9.093 | 9.489 | 34,200 | +0.36(+3.99%) |
Oct 31, 2002 | 9.111 | 9.373 | 9.004 | 9.124 | 29,250 | +0.02(+0.20%) |
Oct 30, 2002 | 8.787 | 9.231 | 8.787 | 9.106 | 12,048 | +0.32(+3.64%) |
Oct 29, 2002 | 8.920 | 8.920 | 8.511 | 8.787 | 7,800 | +0.25(+2.90%) |
Oct 28, 2002 | 9.004 | 9.120 | 8.338 | 8.539 | 30,480 | -0.57(-6.28%) |
Oct 25, 2002 | 9.289 | 9.289 | 8.898 | 9.111 | 42,300 | -0.00(-0.05%) |
Oct 24, 2002 | 9.156 | 9.329 | 8.964 | 9.116 | 69,300 | -0.28(-2.93%) |
Oct 23, 2002 | 8.778 | 9.427 | 8.556 | 9.391 | 58,350 | +0.50(+5.65%) |
Oct 22, 2002 | 9.156 | 9.307 | 8.782 | 8.889 | 54,150 | -0.56(-5.88%) |
Oct 21, 2002 | 9.022 | 9.467 | 9.022 | 9.444 | 23,100 | +0.15(+1.63%) |
Oct 18, 2002 | 8.956 | 9.293 | 8.956 | 9.293 | 4,500 | +0.05(+0.53%) |
Oct 17, 2002 | 9.227 | 9.307 | 9.102 | 9.244 | 10,200 | +0.25(+2.77%) |
Oct 16, 2002 | 8.711 | 8.996 | 8.711 | 8.996 | 10,200 | +0.04(+0.45%) |
Oct 15, 2002 | 8.953 | 9.129 | 8.953 | 8.956 | 5,400 | +0.07(+0.80%) |
Oct 14, 2002 | 8.809 | 9.066 | 8.809 | 8.884 | 6,000 | +0.08(+0.91%) |
Oct 11, 2002 | 8.756 | 9.138 | 8.756 | 8.804 | 11,550 | +0.14(+1.59%) |
Oct 10, 2002 | 8.893 | 9.000 | 8.667 | 8.667 | 41,550 | -0.25(-2.84%) |
Oct 09, 2002 | 9.200 | 9.329 | 8.889 | 8.920 | 21,652 | -0.37(-3.97%) |
Oct 08, 2002 | 9.333 | 9.333 | 9.209 | 9.289 | 60,750 | -0.16(-1.65%) |
Oct 07, 2002 | 9.454 | 10.03 | 9.444 | 9.444 | 60,750 | -0.28(-2.92%) |
Oct 04, 2002 | 9.569 | 9.729 | 9.556 | 9.729 | 21,000 | +0.28(+2.96%) |
Oct 03, 2002 | 9.773 | 9.773 | 9.444 | 9.449 | 13,350 | -0.23(-2.34%) |
Oct 02, 2002 | 10.18 | 10.20 | 9.622 | 9.676 | 28,950 | -0.48(-4.77%) |
Oct 01, 2002 | 9.609 | 10.21 | 9.609 | 10.16 | 34,495 | +0.27(+2.70%) |
Sep 30, 2002 | 9.773 | 9.977 | 9.467 | 9.893 | 158,755 | +0.04(+0.45%) |
Sep 27, 2002 | 9.062 | 9.911 | 9.062 | 9.849 | 122,100 | +0.84(+9.32%) |
Sep 26, 2002 | 8.844 | 9.111 | 8.836 | 9.009 | 22,800 | +0.27(+3.10%) |
Sep 25, 2002 | 8.733 | 8.849 | 8.604 | 8.738 | 185,400 | -0.02(-0.20%) |
Sep 24, 2002 | 8.644 | 8.889 | 8.640 | 8.756 | 38,700 | +0.08(+0.87%) |
Sep 23, 2002 | 8.960 | 9.036 | 8.667 | 8.680 | 112,350 | -0.59(-6.38%) |
Sep 20, 2002 | 9.022 | 9.338 | 8.933 | 9.271 | 61,050 | +0.29(+3.22%) |
Sep 19, 2002 | 8.933 | 9.013 | 8.933 | 8.982 | 61,500 | +0.05(+0.55%) |
Sep 18, 2002 | 8.920 | 9.182 | 8.876 | 8.933 | 32,100 | +0.01(+0.15%) |
Sep 17, 2002 | 9.227 | 9.417 | 8.920 | 8.920 | 27,450 | -0.27(-2.90%) |
Sep 16, 2002 | 9.236 | 9.538 | 9.178 | 9.187 | 15,150 | -0.10(-1.10%) |
Sep 13, 2002 | 9.511 | 9.600 | 9.178 | 9.289 | 18,900 | -0.23(-2.38%) |
Sep 12, 2002 | 9.556 | 9.600 | 9.444 | 9.516 | 10,050 | +0.11(+1.13%) |
Sep 11, 2002 | 9.107 | 9.547 | 9.071 | 9.409 | 19,350 | +0.30(+3.32%) |
Sep 10, 2002 | 8.991 | 9.111 | 8.912 | 9.107 | 27,000 | +0.12(+1.29%) |
Sep 09, 2002 | 8.933 | 9.142 | 8.889 | 8.991 | 37,650 | +0.08(+0.85%) |
Sep 06, 2002 | 9.218 | 9.364 | 8.889 | 8.916 | 19,350 | -0.10(-1.09%) |
Sep 05, 2002 | 8.951 | 9.222 | 8.913 | 9.013 | 36,600 | +0.06(+0.69%) |
Sep 04, 2002 | 8.827 | 8.987 | 8.827 | 8.951 | 15,900 | +0.06(+0.70%) |