Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.380 | 9.600 | 9.380 | 9.400 | 92,200 | +0.08(+0.86%) |
Nov 27, 2002 | 8.950 | 9.500 | 8.950 | 9.320 | 33,400 | +0.46(+5.19%) |
Nov 26, 2002 | 8.900 | 8.980 | 8.800 | 8.860 | 19,900 | -0.04(-0.45%) |
Nov 25, 2002 | 8.350 | 8.920 | 8.350 | 8.900 | 58,600 | +0.60(+7.23%) |
Nov 22, 2002 | 8.260 | 8.300 | 8.170 | 8.300 | 174,000 | +0.02(+0.24%) |
Nov 21, 2002 | 8.280 | 8.300 | 8.110 | 8.280 | 76,100 | +0.01(+0.12%) |
Nov 20, 2002 | 8.210 | 8.290 | 8.210 | 8.270 | 20,200 | +0.07(+0.85%) |
Nov 19, 2002 | 8.350 | 8.350 | 8.200 | 8.200 | 10,100 | -0.15(-1.80%) |
Nov 18, 2002 | 8.410 | 8.440 | 8.120 | 8.350 | 101,400 | -0.07(-0.83%) |
Nov 15, 2002 | 8.480 | 8.490 | 8.370 | 8.420 | 46,900 | -0.03(-0.36%) |
Nov 14, 2002 | 8.800 | 8.860 | 8.400 | 8.450 | 29,000 | -0.25(-2.87%) |
Nov 13, 2002 | 8.550 | 8.750 | 8.400 | 8.700 | 55,500 | +0.17(+1.99%) |
Nov 12, 2002 | 8.450 | 8.640 | 8.430 | 8.530 | 35,300 | +0.09(+1.07%) |
Nov 11, 2002 | 9.050 | 9.050 | 8.440 | 8.440 | 28,600 | -0.96(-10.21%) |
Nov 08, 2002 | 9.600 | 9.600 | 9.400 | 9.400 | 35,700 | -0.20(-2.08%) |
Nov 07, 2002 | 9.480 | 9.750 | 9.360 | 9.600 | 138,300 | +0.13(+1.37%) |
Nov 06, 2002 | 9.000 | 9.480 | 9.000 | 9.470 | 125,400 | +0.47(+5.22%) |
Nov 05, 2002 | 8.750 | 9.200 | 8.750 | 9.000 | 176,000 | +0.24(+2.74%) |
Nov 04, 2002 | 9.250 | 9.280 | 8.750 | 8.760 | 66,600 | -0.53(-5.71%) |
Nov 01, 2002 | 8.700 | 9.470 | 8.390 | 9.290 | 85,200 | +0.54(+6.17%) |
Oct 31, 2002 | 7.900 | 8.750 | 7.500 | 8.750 | 232,600 | +0.65(+8.02%) |
Oct 30, 2002 | 8.700 | 8.850 | 7.800 | 8.100 | 390,800 | +0.10(+1.25%) |
Oct 29, 2002 | 7.550 | 8.000 | 7.360 | 8.000 | 179,000 | +0.70(+9.59%) |
Oct 28, 2002 | 8.200 | 8.200 | 7.110 | 7.300 | 142,700 | -0.68(-8.52%) |
Oct 25, 2002 | 8.300 | 8.500 | 7.810 | 7.980 | 78,500 | -0.34(-4.09%) |
Oct 24, 2002 | 8.680 | 8.850 | 8.260 | 8.320 | 66,600 | -0.32(-3.70%) |
Oct 23, 2002 | 8.560 | 8.900 | 8.560 | 8.640 | 24,100 | +0.05(+0.58%) |
Oct 22, 2002 | 8.800 | 8.900 | 8.590 | 8.590 | 18,000 | -0.31(-3.48%) |
Oct 21, 2002 | 9.130 | 9.150 | 8.870 | 8.900 | 41,800 | -0.25(-2.73%) |
Oct 18, 2002 | 9.500 | 9.500 | 9.100 | 9.150 | 67,200 | -0.35(-3.68%) |
Oct 17, 2002 | 9.500 | 9.800 | 9.400 | 9.500 | 54,100 | +0.44(+4.86%) |
Oct 16, 2002 | 9.000 | 9.200 | 8.950 | 9.060 | 42,300 | +0.16(+1.80%) |
Oct 15, 2002 | 8.750 | 9.100 | 8.750 | 8.900 | 43,000 | +0.55(+6.59%) |
Oct 14, 2002 | 8.300 | 8.380 | 8.230 | 8.350 | 24,600 | -0.10(-1.18%) |
Oct 11, 2002 | 8.000 | 8.550 | 7.900 | 8.450 | 91,900 | +0.47(+5.89%) |
Oct 10, 2002 | 7.750 | 8.000 | 7.550 | 7.980 | 39,300 | +0.03(+0.38%) |
Oct 09, 2002 | 8.700 | 8.700 | 7.800 | 7.950 | 66,700 | -0.84(-9.56%) |
Oct 08, 2002 | 8.970 | 9.000 | 8.700 | 8.790 | 138,700 | -0.17(-1.90%) |
Oct 07, 2002 | 8.700 | 9.100 | 8.700 | 8.960 | 142,200 | +0.21(+2.40%) |
Oct 04, 2002 | 8.940 | 8.980 | 8.650 | 8.750 | 35,800 | -0.16(-1.80%) |
Oct 03, 2002 | 9.010 | 9.180 | 8.900 | 8.910 | 21,000 | -0.05(-0.56%) |
Oct 02, 2002 | 8.950 | 9.180 | 8.950 | 8.960 | 25,700 | -0.09(-0.99%) |
Oct 01, 2002 | 9.000 | 9.400 | 8.720 | 9.050 | 91,600 | +0.30(+3.43%) |
Sep 30, 2002 | 9.050 | 9.120 | 8.730 | 8.750 | 45,200 | -0.23(-2.56%) |
Sep 27, 2002 | 8.970 | 9.150 | 8.900 | 8.980 | 11,000 | -0.02(-0.22%) |
Sep 26, 2002 | 9.990 | 9.990 | 8.980 | 9.000 | 48,500 | +0.11(+1.24%) |
Sep 25, 2002 | 8.950 | 9.060 | 8.860 | 8.890 | 24,300 | +0.18(+2.07%) |
Sep 24, 2002 | 8.650 | 9.070 | 8.500 | 8.710 | 650,000 | -0.19(-2.13%) |
Sep 23, 2002 | 10.01 | 10.08 | 8.850 | 8.900 | 417,900 | -1.32(-12.92%) |
Sep 20, 2002 | 10.48 | 10.65 | 10.07 | 10.22 | 144,700 | -0.23(-2.20%) |
Sep 19, 2002 | 10.40 | 10.79 | 10.35 | 10.45 | 118,600 | -0.22(-2.06%) |
Sep 18, 2002 | 11.20 | 11.20 | 10.67 | 10.67 | 84,000 | -0.56(-4.99%) |
Sep 17, 2002 | 11.27 | 11.45 | 11.23 | 11.23 | 43,800 | +0.16(+1.45%) |
Sep 16, 2002 | 11.28 | 11.35 | 10.90 | 11.07 | 114,200 | -0.31(-2.72%) |
Sep 13, 2002 | 11.40 | 11.55 | 11.10 | 11.38 | 62,800 | -0.27(-2.32%) |
Sep 12, 2002 | 11.95 | 11.95 | 11.65 | 11.65 | 58,400 | -0.35(-2.92%) |
Sep 11, 2002 | 12.00 | 12.32 | 11.75 | 12.00 | 57,000 | +0.29(+2.48%) |
Sep 10, 2002 | 11.55 | 11.90 | 11.42 | 11.71 | 3,080,000 | +0.42(+3.72%) |
Sep 09, 2002 | 11.37 | 11.40 | 10.70 | 11.29 | 84,300 | -0.08(-0.70%) |
Sep 06, 2002 | 11.70 | 11.90 | 10.70 | 11.37 | 109,400 | -0.28(-2.40%) |
Sep 05, 2002 | 11.80 | 11.80 | 11.45 | 11.65 | 62,200 | -0.16(-1.35%) |
Sep 04, 2002 | 11.60 | 11.85 | 11.50 | 11.81 | 44,900 | +0.21(+1.81%) |