Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.650 | 8.720 | 8.495 | 8.635 | 69,200 | -0.04(-0.40%) |
Nov 27, 2002 | 8.220 | 8.670 | 8.220 | 8.670 | 256,600 | +0.46(+5.54%) |
Nov 26, 2002 | 8.475 | 8.475 | 8.195 | 8.215 | 265,200 | -0.23(-2.78%) |
Nov 25, 2002 | 8.550 | 8.700 | 8.330 | 8.450 | 290,800 | -0.06(-0.71%) |
Nov 22, 2002 | 8.550 | 8.790 | 8.500 | 8.510 | 168,200 | -0.13(-1.56%) |
Nov 21, 2002 | 8.540 | 9.120 | 8.500 | 8.645 | 551,400 | +0.08(+0.93%) |
Nov 20, 2002 | 8.240 | 8.565 | 8.155 | 8.565 | 319,800 | +0.35(+4.26%) |
Nov 19, 2002 | 8.250 | 8.345 | 8.150 | 8.215 | 360,400 | -0.12(-1.38%) |
Nov 18, 2002 | 8.310 | 8.476 | 8.165 | 8.330 | 768,800 | +0.21(+2.52%) |
Nov 15, 2002 | 8.160 | 8.275 | 7.960 | 8.125 | 237,800 | -0.11(-1.33%) |
Nov 14, 2002 | 7.955 | 8.300 | 7.955 | 8.235 | 285,000 | +0.31(+3.91%) |
Nov 13, 2002 | 7.930 | 8.030 | 7.875 | 7.925 | 89,400 | +0.00(+0.01%) |
Nov 12, 2002 | 7.670 | 8.070 | 7.670 | 7.925 | 389,800 | +0.25(+3.25%) |
Nov 11, 2002 | 7.900 | 7.950 | 7.510 | 7.675 | 377,000 | -0.24(-2.98%) |
Nov 08, 2002 | 7.930 | 7.975 | 7.660 | 7.910 | 356,200 | -0.04(-0.50%) |
Nov 07, 2002 | 7.900 | 8.045 | 7.750 | 7.950 | 368,000 | +0.00(+0.00%) |
Nov 06, 2002 | 7.945 | 8.040 | 7.820 | 7.950 | 251,400 | +0.04(+0.57%) |
Nov 05, 2002 | 7.820 | 7.950 | 7.675 | 7.905 | 179,000 | +0.11(+1.35%) |
Nov 04, 2002 | 7.525 | 7.825 | 7.525 | 7.800 | 591,400 | +0.30(+4.00%) |
Nov 01, 2002 | 7.505 | 7.550 | 7.430 | 7.500 | 300,200 | +0.03(+0.33%) |
Oct 31, 2002 | 7.525 | 7.750 | 7.410 | 7.475 | 240,400 | -0.03(-0.33%) |
Oct 30, 2002 | 7.565 | 7.575 | 7.450 | 7.500 | 244,000 | -0.05(-0.66%) |
Oct 29, 2002 | 7.750 | 7.750 | 7.240 | 7.550 | 225,600 | +0.10(+1.34%) |
Oct 28, 2002 | 7.165 | 7.630 | 7.165 | 7.450 | 308,400 | +0.17(+2.41%) |
Oct 25, 2002 | 7.200 | 7.300 | 7.150 | 7.275 | 187,400 | +0.15(+2.03%) |
Oct 24, 2002 | 7.095 | 7.200 | 6.980 | 7.130 | 469,200 | +0.05(+0.71%) |
Oct 23, 2002 | 7.160 | 7.250 | 7.020 | 7.080 | 217,800 | -0.14(-1.94%) |
Oct 22, 2002 | 7.505 | 7.600 | 7.140 | 7.220 | 284,000 | -0.40(-5.25%) |
Oct 21, 2002 | 7.545 | 7.695 | 7.305 | 7.620 | 154,000 | +0.12(+1.53%) |
Oct 18, 2002 | 7.620 | 7.625 | 7.400 | 7.505 | 210,600 | -0.07(-0.92%) |
Oct 17, 2002 | 7.705 | 7.705 | 7.441 | 7.575 | 126,800 | +0.03(+0.33%) |
Oct 16, 2002 | 7.480 | 7.750 | 7.350 | 7.550 | 229,666 | -0.06(-0.72%) |
Oct 15, 2002 | 7.375 | 7.740 | 7.370 | 7.605 | 405,800 | +0.08(+1.01%) |
Oct 14, 2002 | 7.220 | 7.530 | 7.100 | 7.529 | 237,000 | +0.43(+6.04%) |
Oct 11, 2002 | 7.050 | 7.280 | 6.925 | 7.100 | 233,492 | +0.10(+1.43%) |
Oct 10, 2002 | 7.356 | 7.365 | 6.955 | 7.000 | 343,400 | -0.38(-5.08%) |
Oct 09, 2002 | 7.945 | 7.945 | 7.305 | 7.375 | 398,400 | -0.53(-6.65%) |
Oct 08, 2002 | 7.925 | 8.005 | 7.775 | 7.900 | 340,600 | +0.00(+0.00%) |
Oct 07, 2002 | 8.050 | 8.245 | 7.800 | 7.900 | 192,200 | -0.17(-2.11%) |
Oct 04, 2002 | 8.105 | 8.250 | 7.865 | 8.070 | 160,732 | -0.06(-0.74%) |
Oct 03, 2002 | 7.906 | 8.215 | 7.905 | 8.130 | 161,200 | -0.02(-0.25%) |
Oct 02, 2002 | 8.145 | 8.275 | 8.010 | 8.150 | 245,596 | -0.07(-0.91%) |
Oct 01, 2002 | 8.130 | 8.290 | 8.075 | 8.225 | 320,600 | +0.00(+0.00%) |
Sep 30, 2002 | 8.025 | 8.230 | 8.010 | 8.225 | 423,400 | +0.20(+2.49%) |
Sep 27, 2002 | 8.250 | 8.275 | 8.015 | 8.025 | 419,000 | -0.22(-2.73%) |
Sep 26, 2002 | 8.200 | 8.370 | 7.790 | 8.250 | 409,000 | +0.08(+0.98%) |
Sep 25, 2002 | 7.950 | 8.200 | 7.750 | 8.170 | 560,000 | +0.37(+4.68%) |
Sep 24, 2002 | 8.030 | 8.050 | 7.516 | 7.805 | 655,664 | -0.19(-2.39%) |
Sep 23, 2002 | 8.550 | 8.650 | 7.995 | 7.996 | 714,800 | -0.51(-5.98%) |
Sep 20, 2002 | 8.120 | 8.640 | 8.105 | 8.505 | 1,791,620 | +0.36(+4.36%) |
Sep 19, 2002 | 8.000 | 8.240 | 8.000 | 8.150 | 435,900 | +0.14(+1.75%) |
Sep 18, 2002 | 8.000 | 8.150 | 7.945 | 8.010 | 428,770 | +0.01(+0.13%) |
Sep 17, 2002 | 8.090 | 8.215 | 7.950 | 8.000 | 134,800 | -0.07(-0.81%) |
Sep 16, 2002 | 8.035 | 8.280 | 7.975 | 8.065 | 303,200 | -0.19(-2.24%) |
Sep 13, 2002 | 7.920 | 8.450 | 7.880 | 8.250 | 352,666 | +0.30(+3.77%) |
Sep 12, 2002 | 8.200 | 8.200 | 7.875 | 7.950 | 452,498 | -0.24(-2.87%) |
Sep 11, 2002 | 8.075 | 8.280 | 8.000 | 8.185 | 327,200 | +0.22(+2.76%) |
Sep 10, 2002 | 7.415 | 8.070 | 7.180 | 7.965 | 873,680 | +0.60(+8.08%) |
Sep 09, 2002 | 7.420 | 7.425 | 7.255 | 7.370 | 118,200 | -0.06(-0.81%) |
Sep 06, 2002 | 7.145 | 7.455 | 7.143 | 7.430 | 134,600 | +0.38(+5.39%) |
Sep 05, 2002 | 7.330 | 7.445 | 7.025 | 7.050 | 435,000 | -0.29(-3.89%) |
Sep 04, 2002 | 7.020 | 7.395 | 6.930 | 7.335 | 136,000 | +0.39(+5.62%) |