Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.540 | 8.600 | 8.450 | 8.450 | 23,500 | -0.09(-1.05%) |
Nov 27, 2002 | 8.540 | 8.670 | 8.500 | 8.540 | 39,500 | +0.04(+0.47%) |
Nov 26, 2002 | 8.649 | 8.650 | 8.450 | 8.500 | 60,900 | -0.20(-2.29%) |
Nov 25, 2002 | 8.430 | 8.700 | 8.430 | 8.699 | 83,400 | -0.07(-0.80%) |
Nov 22, 2002 | 8.390 | 8.769 | 7.990 | 8.769 | 139,800 | +0.29(+3.41%) |
Nov 21, 2002 | 8.160 | 8.550 | 8.155 | 8.480 | 23,500 | +0.18(+2.17%) |
Nov 20, 2002 | 7.980 | 8.350 | 7.830 | 8.300 | 24,800 | +0.16(+1.97%) |
Nov 19, 2002 | 8.160 | 8.350 | 8.000 | 8.140 | 16,500 | -0.14(-1.69%) |
Nov 18, 2002 | 8.400 | 8.640 | 8.140 | 8.280 | 70,900 | -0.30(-3.50%) |
Nov 15, 2002 | 8.799 | 8.800 | 8.350 | 8.580 | 47,600 | -0.26(-2.94%) |
Nov 14, 2002 | 8.820 | 9.200 | 8.200 | 8.840 | 137,600 | +0.28(+3.26%) |
Nov 13, 2002 | 8.370 | 8.830 | 8.300 | 8.561 | 109,600 | +0.08(+0.96%) |
Nov 12, 2002 | 7.913 | 8.500 | 7.913 | 8.480 | 17,500 | +0.49(+6.13%) |
Nov 11, 2002 | 8.100 | 8.300 | 7.610 | 7.990 | 40,500 | +0.09(+1.14%) |
Nov 08, 2002 | 8.050 | 8.250 | 7.610 | 7.900 | 60,300 | +0.19(+2.46%) |
Nov 07, 2002 | 7.900 | 8.150 | 7.700 | 7.710 | 38,300 | -0.14(-1.78%) |
Nov 06, 2002 | 8.001 | 8.420 | 7.620 | 7.850 | 46,900 | -0.20(-2.48%) |
Nov 05, 2002 | 8.400 | 8.400 | 7.900 | 8.050 | 116,300 | -0.35(-4.17%) |
Nov 04, 2002 | 8.440 | 8.650 | 8.190 | 8.400 | 240,200 | -0.13(-1.52%) |
Nov 01, 2002 | 8.275 | 8.600 | 8.030 | 8.530 | 58,000 | +0.21(+2.52%) |
Oct 31, 2002 | 7.670 | 8.450 | 7.670 | 8.320 | 69,100 | +0.47(+5.99%) |
Oct 30, 2002 | 7.520 | 7.980 | 7.520 | 7.850 | 26,905 | +0.11(+1.42%) |
Oct 29, 2002 | 7.110 | 7.750 | 7.110 | 7.740 | 32,700 | +0.62(+8.71%) |
Oct 28, 2002 | 7.450 | 7.750 | 7.030 | 7.120 | 60,100 | -0.26(-3.52%) |
Oct 25, 2002 | 7.510 | 7.800 | 7.230 | 7.380 | 54,436 | -0.30(-3.91%) |
Oct 24, 2002 | 7.880 | 7.890 | 7.410 | 7.680 | 91,286 | -0.07(-0.90%) |
Oct 23, 2002 | 7.740 | 7.800 | 7.500 | 7.750 | 54,600 | -0.05(-0.64%) |
Oct 22, 2002 | 8.150 | 8.290 | 7.750 | 7.800 | 51,500 | -0.18(-2.26%) |
Oct 21, 2002 | 7.510 | 8.150 | 7.510 | 7.980 | 79,460 | +0.47(+6.26%) |
Oct 18, 2002 | 7.770 | 7.950 | 7.510 | 7.510 | 42,200 | -0.18(-2.34%) |
Oct 17, 2002 | 7.190 | 7.780 | 7.160 | 7.690 | 64,700 | +0.54(+7.55%) |
Oct 16, 2002 | 6.750 | 7.200 | 6.640 | 7.150 | 96,200 | +0.20(+2.88%) |
Oct 15, 2002 | 6.150 | 7.020 | 6.150 | 6.950 | 112,100 | +1.07(+18.16%) |
Oct 14, 2002 | 6.480 | 6.850 | 5.882 | 5.882 | 60,000 | -0.62(-9.51%) |
Oct 11, 2002 | 6.670 | 6.950 | 6.250 | 6.500 | 61,600 | -0.18(-2.69%) |
Oct 10, 2002 | 6.930 | 6.930 | 6.260 | 6.680 | 73,100 | -0.17(-2.48%) |
Oct 09, 2002 | 6.940 | 7.000 | 6.771 | 6.850 | 55,300 | -0.09(-1.30%) |
Oct 08, 2002 | 6.700 | 6.940 | 6.690 | 6.940 | 71,800 | +0.42(+6.44%) |
Oct 07, 2002 | 7.180 | 7.210 | 6.492 | 6.520 | 142,100 | -0.66(-9.19%) |
Oct 04, 2002 | 8.020 | 8.020 | 7.100 | 7.180 | 28,700 | -1.00(-12.22%) |
Oct 03, 2002 | 8.440 | 8.800 | 7.850 | 8.180 | 126,300 | -0.19(-2.27%) |
Oct 02, 2002 | 7.990 | 8.590 | 7.701 | 8.370 | 145,200 | +0.42(+5.28%) |
Oct 01, 2002 | 7.850 | 8.110 | 7.480 | 7.950 | 120,900 | +0.16(+2.05%) |
Sep 30, 2002 | 7.160 | 7.838 | 6.900 | 7.790 | 86,158 | +0.58(+8.04%) |
Sep 27, 2002 | 6.999 | 7.350 | 6.700 | 7.210 | 66,900 | +0.43(+6.34%) |
Sep 26, 2002 | 7.050 | 7.222 | 6.750 | 6.780 | 75,700 | -0.32(-4.51%) |
Sep 25, 2002 | 6.700 | 7.150 | 6.700 | 7.100 | 103,500 | +0.20(+2.93%) |
Sep 24, 2002 | 6.300 | 7.150 | 6.271 | 6.898 | 72,800 | +0.79(+12.90%) |
Sep 23, 2002 | 6.700 | 6.700 | 5.990 | 6.110 | 77,200 | -0.59(-8.81%) |
Sep 20, 2002 | 6.750 | 6.850 | 6.300 | 6.700 | 87,883 | -0.11(-1.62%) |
Sep 19, 2002 | 7.190 | 7.242 | 6.340 | 6.810 | 328,800 | -0.49(-6.71%) |
Sep 18, 2002 | 7.600 | 7.600 | 7.200 | 7.300 | 52,000 | -0.30(-3.95%) |
Sep 17, 2002 | 7.600 | 7.800 | 7.360 | 7.600 | 38,290 | +0.20(+2.70%) |
Sep 16, 2002 | 7.785 | 7.870 | 7.360 | 7.400 | 2,710,000 | -0.42(-5.37%) |
Sep 13, 2002 | 7.520 | 7.840 | 7.360 | 7.820 | 48,574 | +0.33(+4.41%) |
Sep 12, 2002 | 7.500 | 7.670 | 7.390 | 7.490 | 17,300 | -0.08(-1.06%) |
Sep 11, 2002 | 7.980 | 8.110 | 7.520 | 7.570 | 33,300 | -0.43(-5.37%) |
Sep 10, 2002 | 7.960 | 8.088 | 7.850 | 8.000 | 86,700 | +0.03(+0.38%) |
Sep 09, 2002 | 7.990 | 8.000 | 7.510 | 7.970 | 36,200 | -0.10(-1.24%) |
Sep 06, 2002 | 7.750 | 8.240 | 7.560 | 8.070 | 74,250 | +0.58(+7.74%) |
Sep 05, 2002 | 7.510 | 7.750 | 7.320 | 7.490 | 53,200 | -0.11(-1.45%) |
Sep 04, 2002 | 7.750 | 7.850 | 7.500 | 7.600 | 109,675 | -0.15(-1.94%) |