Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.053 | 9.086 | 9.024 | 9.024 | 10,000 | -0.05(-0.53%) |
Nov 27, 2002 | 9.053 | 9.072 | 9.038 | 9.072 | 9,583 | +0.02(+0.27%) |
Nov 26, 2002 | 9.053 | 9.115 | 9.048 | 9.048 | 4,375 | +0.02(+0.27%) |
Nov 25, 2002 | 9.173 | 9.173 | 9.024 | 9.024 | 12,292 | -0.14(-1.52%) |
Nov 22, 2002 | 9.091 | 9.173 | 9.091 | 9.163 | 16,250 | +0.05(+0.53%) |
Nov 21, 2002 | 9.019 | 9.115 | 9.009 | 9.115 | 12,083 | +0.10(+1.12%) |
Nov 20, 2002 | 9.005 | 9.033 | 8.981 | 9.014 | 5,416 | +0.02(+0.27%) |
Nov 19, 2002 | 8.990 | 9.029 | 8.942 | 8.990 | 6,250 | -0.05(-0.53%) |
Nov 18, 2002 | 8.933 | 9.038 | 8.933 | 9.038 | 7,916 | +0.07(+0.80%) |
Nov 15, 2002 | 8.928 | 8.966 | 8.880 | 8.966 | 2,708 | +0.03(+0.32%) |
Nov 14, 2002 | 8.933 | 8.995 | 8.885 | 8.937 | 8,750 | +0.01(+0.11%) |
Nov 13, 2002 | 8.976 | 8.995 | 8.928 | 8.928 | 3,125 | -0.04(-0.43%) |
Nov 12, 2002 | 8.856 | 8.976 | 8.856 | 8.966 | 6,875 | +0.10(+1.14%) |
Nov 11, 2002 | 8.880 | 8.880 | 8.865 | 8.865 | 4,166 | -0.01(-0.16%) |
Nov 08, 2002 | 8.909 | 8.918 | 8.832 | 8.880 | 8,541 | +0.01(+0.11%) |
Nov 07, 2002 | 8.928 | 8.928 | 8.837 | 8.870 | 5,000 | -0.01(-0.11%) |
Nov 06, 2002 | 8.870 | 8.880 | 8.789 | 8.880 | 10,833 | -0.04(-0.48%) |
Nov 05, 2002 | 8.928 | 8.937 | 8.875 | 8.923 | 4,791 | +0.07(+0.76%) |
Nov 04, 2002 | 8.865 | 8.880 | 8.798 | 8.856 | 16,042 | -0.01(-0.11%) |
Nov 01, 2002 | 8.832 | 8.875 | 8.822 | 8.865 | 8,125 | -0.01(-0.11%) |
Oct 31, 2002 | 8.568 | 8.875 | 8.525 | 8.875 | 9,791 | +0.26(+3.01%) |
Oct 30, 2002 | 8.832 | 8.856 | 8.520 | 8.616 | 14,375 | -0.19(-2.18%) |
Oct 29, 2002 | 8.923 | 8.976 | 8.808 | 8.808 | 13,125 | +0.00(+0.00%) |
Oct 28, 2002 | 8.769 | 8.880 | 8.726 | 8.808 | 6,666 | +0.04(+0.44%) |
Oct 25, 2002 | 8.875 | 8.875 | 8.745 | 8.769 | 5,208 | -0.11(-1.24%) |
Oct 24, 2002 | 8.736 | 8.880 | 8.736 | 8.880 | 14,167 | +0.18(+2.04%) |
Oct 23, 2002 | 8.673 | 8.707 | 8.592 | 8.702 | 6,041 | +0.07(+0.78%) |
Oct 22, 2002 | 8.592 | 8.654 | 8.496 | 8.635 | 6,875 | +0.04(+0.50%) |
Oct 21, 2002 | 8.184 | 8.592 | 8.160 | 8.592 | 43,334 | +0.29(+3.53%) |
Oct 18, 2002 | 8.630 | 8.630 | 7.925 | 8.299 | 60,209 | -0.34(-3.89%) |
Oct 17, 2002 | 8.501 | 8.635 | 8.448 | 8.635 | 8,333 | +0.09(+1.01%) |
Oct 16, 2002 | 8.361 | 8.553 | 8.361 | 8.549 | 10,833 | +0.19(+2.24%) |
Oct 15, 2002 | 8.352 | 8.366 | 8.261 | 8.361 | 13,125 | +0.01(+0.11%) |
Oct 14, 2002 | 8.789 | 8.789 | 7.920 | 8.352 | 227,922 | -0.43(-4.92%) |
Oct 11, 2002 | 8.654 | 8.923 | 8.654 | 8.784 | 10,625 | +0.18(+2.06%) |
Oct 10, 2002 | 8.654 | 8.659 | 8.592 | 8.606 | 9,583 | -0.10(-1.16%) |
Oct 09, 2002 | 8.928 | 8.928 | 8.645 | 8.707 | 7,500 | -0.25(-2.79%) |
Oct 08, 2002 | 9.000 | 9.134 | 8.798 | 8.957 | 35,000 | +0.00(+0.05%) |
Oct 07, 2002 | 9.120 | 9.134 | 8.616 | 8.952 | 38,126 | -0.09(-1.01%) |
Oct 04, 2002 | 8.923 | 9.043 | 8.923 | 9.043 | 8,958 | +0.12(+1.34%) |
Oct 03, 2002 | 8.961 | 8.976 | 8.880 | 8.923 | 14,167 | -0.08(-0.85%) |
Oct 02, 2002 | 9.048 | 9.048 | 9.000 | 9.000 | 2,291 | -0.05(-0.53%) |
Oct 01, 2002 | 9.053 | 9.053 | 8.928 | 9.048 | 10,416 | -0.00(-0.05%) |
Sep 30, 2002 | 9.048 | 9.053 | 9.048 | 9.053 | 1,250 | -0.09(-1.00%) |
Sep 27, 2002 | 9.125 | 9.168 | 9.062 | 9.144 | 5,208 | +0.00(+0.00%) |
Sep 26, 2002 | 9.057 | 9.144 | 9.057 | 9.144 | 520,847 | +0.12(+1.28%) |
Sep 25, 2002 | 9.168 | 9.168 | 8.976 | 9.029 | 11,041 | -0.07(-0.74%) |
Sep 24, 2002 | 9.096 | 9.254 | 9.048 | 9.096 | 22,292 | +0.02(+0.26%) |
Sep 23, 2002 | 9.187 | 9.187 | 9.072 | 9.072 | 29,792 | -0.13(-1.41%) |
Sep 20, 2002 | 9.120 | 9.225 | 9.120 | 9.201 | 7,083 | +0.04(+0.47%) |
Sep 19, 2002 | 9.182 | 9.211 | 9.120 | 9.158 | 4,583 | -0.05(-0.57%) |
Sep 18, 2002 | 9.048 | 9.259 | 9.024 | 9.211 | 11,666 | +0.10(+1.05%) |
Sep 17, 2002 | 9.125 | 9.125 | 9.110 | 9.115 | 3,125 | -0.00(-0.05%) |
Sep 16, 2002 | 9.000 | 9.144 | 9.000 | 9.120 | 17,083 | +0.07(+0.80%) |
Sep 13, 2002 | 9.216 | 9.221 | 8.928 | 9.048 | 40,417 | -0.19(-2.08%) |
Sep 12, 2002 | 9.216 | 9.240 | 9.216 | 9.240 | 2,291 | -0.00(-0.05%) |
Sep 11, 2002 | 9.211 | 9.312 | 9.211 | 9.245 | 11,875 | +0.03(+0.31%) |
Sep 10, 2002 | 9.192 | 9.264 | 9.192 | 9.216 | 11,250 | -0.08(-0.83%) |
Sep 09, 2002 | 9.024 | 9.293 | 8.880 | 9.293 | 19,167 | +0.32(+3.53%) |
Sep 06, 2002 | 9.048 | 9.110 | 8.957 | 8.976 | 12,708 | -0.16(-1.73%) |
Sep 05, 2002 | 9.005 | 9.192 | 9.005 | 9.134 | 13,542 | +0.11(+1.22%) |
Sep 04, 2002 | 9.062 | 9.072 | 9.024 | 9.024 | 2,083 | -0.04(-0.42%) |