Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.625 | 8.640 | 8.500 | 8.505 | 289,800 | +0.03(+0.38%) |
Nov 27, 2002 | 8.375 | 8.473 | 8.290 | 8.473 | 773,300 | +0.37(+4.57%) |
Nov 26, 2002 | 8.320 | 8.463 | 8.085 | 8.102 | 979,800 | -0.20(-2.44%) |
Nov 25, 2002 | 8.165 | 8.320 | 7.957 | 8.305 | 1,066,300 | +0.14(+1.71%) |
Nov 22, 2002 | 8.450 | 8.537 | 8.125 | 8.165 | 964,200 | -0.27(-3.23%) |
Nov 21, 2002 | 8.260 | 8.557 | 8.260 | 8.438 | 1,378,000 | +0.30(+3.72%) |
Nov 20, 2002 | 7.900 | 8.188 | 7.875 | 8.135 | 569,100 | +0.26(+3.30%) |
Nov 19, 2002 | 7.955 | 8.053 | 7.800 | 7.875 | 523,200 | -0.08(-0.97%) |
Nov 18, 2002 | 8.090 | 8.123 | 7.820 | 7.952 | 980,600 | +0.08(+0.98%) |
Nov 15, 2002 | 7.775 | 7.995 | 7.715 | 7.875 | 741,000 | +0.11(+1.35%) |
Nov 14, 2002 | 7.812 | 7.938 | 7.688 | 7.770 | 671,200 | +0.04(+0.55%) |
Nov 13, 2002 | 7.625 | 8.000 | 7.480 | 7.728 | 883,100 | +0.10(+1.34%) |
Nov 12, 2002 | 7.400 | 7.750 | 7.300 | 7.625 | 946,500 | +0.50(+6.98%) |
Nov 11, 2002 | 7.435 | 7.435 | 7.000 | 7.128 | 604,900 | -0.31(-4.14%) |
Nov 08, 2002 | 7.650 | 7.675 | 7.393 | 7.435 | 516,700 | -0.22(-2.81%) |
Nov 07, 2002 | 7.900 | 7.950 | 7.600 | 7.650 | 632,400 | -0.24(-3.01%) |
Nov 06, 2002 | 7.600 | 7.995 | 7.600 | 7.888 | 782,400 | +0.27(+3.51%) |
Nov 05, 2002 | 7.688 | 7.705 | 7.527 | 7.620 | 624,700 | -0.07(-0.88%) |
Nov 04, 2002 | 8.012 | 8.070 | 7.685 | 7.688 | 678,800 | -0.16(-2.07%) |
Nov 01, 2002 | 7.438 | 7.910 | 7.375 | 7.850 | 1,176,200 | +0.41(+5.55%) |
Oct 31, 2002 | 7.425 | 7.537 | 7.383 | 7.438 | 761,600 | +0.02(+0.30%) |
Oct 30, 2002 | 7.675 | 7.728 | 7.375 | 7.415 | 543,000 | -0.25(-3.29%) |
Oct 29, 2002 | 7.450 | 7.675 | 7.247 | 7.668 | 1,020,800 | -0.01(-0.10%) |
Oct 28, 2002 | 8.062 | 8.123 | 7.628 | 7.675 | 852,100 | -0.29(-3.67%) |
Oct 25, 2002 | 7.875 | 8.060 | 7.827 | 7.968 | 955,400 | -0.00(-0.06%) |
Oct 24, 2002 | 8.010 | 8.273 | 7.938 | 7.973 | 2,788,700 | +0.03(+0.31%) |
Oct 23, 2002 | 7.350 | 7.947 | 7.287 | 7.947 | 1,798,700 | +0.60(+8.13%) |
Oct 22, 2002 | 7.372 | 7.673 | 7.300 | 7.350 | 1,965,200 | -0.01(-0.07%) |
Oct 21, 2002 | 7.200 | 7.560 | 7.150 | 7.355 | 865,600 | +0.07(+0.89%) |
Oct 18, 2002 | 7.407 | 7.425 | 7.225 | 7.290 | 713,600 | -0.12(-1.59%) |
Oct 17, 2002 | 7.425 | 7.425 | 7.175 | 7.407 | 20,000 | +0.45(+6.43%) |
Oct 16, 2002 | 7.062 | 7.213 | 6.750 | 6.960 | 924,100 | -0.29(-3.93%) |
Oct 15, 2002 | 7.125 | 7.300 | 6.950 | 7.245 | 1,475,000 | +0.70(+10.70%) |
Oct 14, 2002 | 6.325 | 6.675 | 6.250 | 6.545 | 430,800 | +0.17(+2.67%) |
Oct 11, 2002 | 6.375 | 6.515 | 6.250 | 6.375 | 766,600 | +0.30(+5.02%) |
Oct 10, 2002 | 5.728 | 6.200 | 5.625 | 6.070 | 711,200 | +0.14(+2.27%) |
Oct 09, 2002 | 6.050 | 6.145 | 5.895 | 5.935 | 424,000 | -0.24(-3.89%) |
Oct 08, 2002 | 6.080 | 6.218 | 5.878 | 6.175 | 703,500 | +0.25(+4.13%) |
Oct 07, 2002 | 6.250 | 6.250 | 5.700 | 5.930 | 1,152,400 | -0.32(-5.08%) |
Oct 04, 2002 | 6.438 | 6.438 | 6.050 | 6.247 | 918,700 | -0.03(-0.40%) |
Oct 03, 2002 | 6.205 | 6.325 | 6.175 | 6.272 | 160,000 | +0.07(+1.13%) |
Oct 02, 2002 | 6.492 | 6.492 | 6.100 | 6.202 | 670,000 | -0.15(-2.36%) |
Oct 01, 2002 | 6.375 | 6.375 | 5.630 | 6.353 | 1,300,000 | -0.05(-0.74%) |
Sep 30, 2002 | 6.575 | 6.650 | 6.400 | 6.400 | 590,000 | -0.38(-5.57%) |
Sep 27, 2002 | 6.975 | 7.000 | 6.753 | 6.777 | 662,900 | -0.25(-3.49%) |
Sep 26, 2002 | 6.897 | 7.037 | 6.825 | 7.022 | 639,700 | +0.11(+1.55%) |
Sep 25, 2002 | 6.875 | 6.938 | 6.728 | 6.915 | 637,000 | +0.22(+3.36%) |
Sep 24, 2002 | 6.688 | 6.838 | 6.638 | 6.690 | 831,200 | -0.18(-2.69%) |
Sep 23, 2002 | 6.907 | 6.970 | 6.750 | 6.875 | 781,400 | -0.16(-2.27%) |
Sep 20, 2002 | 7.133 | 7.218 | 6.925 | 7.035 | 340,000 | -0.10(-1.37%) |
Sep 19, 2002 | 7.143 | 7.250 | 7.098 | 7.133 | 439,100 | -0.13(-1.82%) |
Sep 18, 2002 | 7.025 | 7.300 | 7.000 | 7.265 | 637,200 | +0.16(+2.22%) |
Sep 17, 2002 | 7.320 | 7.375 | 7.077 | 7.107 | 828,700 | -0.15(-2.07%) |
Sep 16, 2002 | 7.213 | 7.325 | 7.207 | 7.258 | 1,576,200 | +0.01(+0.17%) |
Sep 13, 2002 | 6.950 | 7.260 | 6.803 | 7.245 | 732,400 | +0.23(+3.32%) |
Sep 12, 2002 | 7.213 | 7.213 | 6.957 | 7.013 | 1,017,900 | -0.30(-4.10%) |
Sep 11, 2002 | 7.375 | 7.400 | 7.275 | 7.312 | 485,100 | -0.03(-0.34%) |
Sep 10, 2002 | 7.400 | 7.425 | 7.242 | 7.338 | 517,400 | -0.00(-0.03%) |
Sep 09, 2002 | 7.250 | 7.370 | 7.245 | 7.340 | 639,100 | +0.04(+0.62%) |
Sep 06, 2002 | 7.000 | 7.348 | 7.000 | 7.295 | 917,200 | +0.37(+5.27%) |
Sep 05, 2002 | 7.075 | 7.223 | 6.867 | 6.930 | 1,254,700 | -0.29(-4.08%) |
Sep 04, 2002 | 6.530 | 7.225 | 6.500 | 7.225 | 1,867,000 | +0.69(+10.64%) |