Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.438 | 8.475 | 8.248 | 8.330 | 315,200 | -0.15(-1.80%) |
Nov 27, 2002 | 8.357 | 8.498 | 8.252 | 8.482 | 639,600 | +0.15(+1.77%) |
Nov 26, 2002 | 8.595 | 8.715 | 8.248 | 8.335 | 1,420,000 | -0.26(-3.03%) |
Nov 25, 2002 | 8.527 | 8.695 | 8.525 | 8.595 | 1,241,600 | +0.07(+0.79%) |
Nov 22, 2002 | 8.625 | 8.725 | 8.375 | 8.527 | 853,000 | -0.13(-1.47%) |
Nov 21, 2002 | 8.600 | 8.775 | 8.515 | 8.655 | 1,079,800 | +0.09(+1.11%) |
Nov 20, 2002 | 8.352 | 8.602 | 8.283 | 8.560 | 751,200 | +0.25(+2.98%) |
Nov 19, 2002 | 8.335 | 8.473 | 8.100 | 8.312 | 806,600 | +0.04(+0.42%) |
Nov 18, 2002 | 8.602 | 8.637 | 8.210 | 8.277 | 1,808,200 | -0.32(-3.78%) |
Nov 15, 2002 | 8.640 | 8.738 | 8.488 | 8.602 | 2,942,200 | -0.16(-1.83%) |
Nov 14, 2002 | 9.053 | 9.238 | 8.727 | 8.762 | 1,250,000 | -0.39(-4.21%) |
Nov 13, 2002 | 9.148 | 9.193 | 8.912 | 9.148 | 798,200 | -0.00(-0.03%) |
Nov 12, 2002 | 9.135 | 9.312 | 9.033 | 9.150 | 925,400 | +0.00(+0.03%) |
Nov 11, 2002 | 9.010 | 9.185 | 8.965 | 9.148 | 837,600 | +0.15(+1.64%) |
Nov 08, 2002 | 8.707 | 9.095 | 8.665 | 9.000 | 870,400 | +0.27(+3.03%) |
Nov 07, 2002 | 8.810 | 8.816 | 8.643 | 8.735 | 1,348,600 | -0.08(-0.88%) |
Nov 06, 2002 | 9.125 | 9.125 | 8.793 | 8.812 | 1,483,400 | -0.30(-3.35%) |
Nov 05, 2002 | 9.245 | 9.262 | 9.012 | 9.117 | 879,000 | -0.14(-1.54%) |
Nov 04, 2002 | 9.287 | 9.560 | 9.220 | 9.260 | 1,073,800 | +0.13(+1.40%) |
Nov 01, 2002 | 8.150 | 9.200 | 8.088 | 9.133 | 2,960,600 | +0.81(+9.70%) |
Oct 31, 2002 | 8.800 | 9.477 | 8.150 | 8.325 | 4,647,200 | -0.53(-5.99%) |
Oct 30, 2002 | 9.190 | 9.250 | 8.800 | 8.855 | 1,017,600 | -0.23(-2.56%) |
Oct 29, 2002 | 8.883 | 9.245 | 8.783 | 9.088 | 583,200 | +0.22(+2.54%) |
Oct 28, 2002 | 8.842 | 9.070 | 8.812 | 8.863 | 874,000 | +0.14(+1.61%) |
Oct 25, 2002 | 9.037 | 9.085 | 8.550 | 8.723 | 681,400 | -0.32(-3.57%) |
Oct 24, 2002 | 9.117 | 9.488 | 9.045 | 9.046 | 1,165,600 | -0.06(-0.69%) |
Oct 23, 2002 | 8.925 | 9.215 | 8.790 | 9.108 | 631,570 | +0.20(+2.25%) |
Oct 22, 2002 | 8.800 | 9.318 | 8.375 | 8.908 | 962,400 | -0.09(-1.05%) |
Oct 21, 2002 | 8.550 | 9.000 | 8.482 | 9.002 | 671,400 | +0.38(+4.37%) |
Oct 18, 2002 | 8.502 | 8.777 | 8.377 | 8.626 | 635,800 | +0.08(+0.97%) |
Oct 17, 2002 | 8.550 | 8.620 | 8.338 | 8.543 | 446,800 | +0.22(+2.67%) |
Oct 16, 2002 | 8.545 | 8.547 | 8.225 | 8.320 | 43,240,000 | -0.20(-2.29%) |
Oct 15, 2002 | 8.355 | 8.595 | 8.322 | 8.515 | 573,200 | +0.28(+3.43%) |
Oct 14, 2002 | 8.670 | 8.672 | 8.137 | 8.232 | 531,224 | -0.29(-3.35%) |
Oct 11, 2002 | 8.125 | 8.660 | 8.125 | 8.518 | 738,738 | +0.48(+5.95%) |
Oct 10, 2002 | 7.775 | 8.120 | 7.758 | 8.040 | 867,870 | +0.29(+3.71%) |
Oct 09, 2002 | 8.085 | 8.325 | 7.745 | 7.753 | 807,546 | -0.36(-4.44%) |
Oct 08, 2002 | 7.857 | 8.182 | 7.690 | 8.113 | 1,061,200 | +0.19(+2.37%) |
Oct 07, 2002 | 8.238 | 8.328 | 7.862 | 7.925 | 944,200 | -0.31(-3.80%) |
Oct 04, 2002 | 8.463 | 8.625 | 8.165 | 8.238 | 1,094,000 | -0.25(-2.91%) |
Oct 03, 2002 | 8.527 | 8.787 | 8.465 | 8.485 | 659,800 | -0.04(-0.50%) |
Oct 02, 2002 | 8.662 | 8.787 | 8.512 | 8.527 | 784,600 | -0.15(-1.73%) |
Oct 01, 2002 | 8.562 | 8.775 | 8.162 | 8.678 | 1,216,286 | +0.20(+2.33%) |
Sep 30, 2002 | 8.220 | 8.717 | 8.037 | 8.480 | 1,874,186 | +0.27(+3.26%) |
Sep 27, 2002 | 7.800 | 8.293 | 7.775 | 8.213 | 1,202,800 | +0.41(+5.22%) |
Sep 26, 2002 | 7.820 | 7.850 | 7.652 | 7.805 | 925,000 | +0.02(+0.22%) |
Sep 25, 2002 | 7.690 | 7.855 | 7.690 | 7.787 | 775,200 | +0.09(+1.20%) |
Sep 24, 2002 | 7.645 | 7.805 | 7.520 | 7.695 | 716,388 | +0.03(+0.38%) |
Sep 23, 2002 | 8.000 | 8.050 | 7.575 | 7.665 | 735,176 | -0.39(-4.89%) |
Sep 20, 2002 | 7.880 | 8.117 | 7.725 | 8.060 | 1,127,000 | +0.34(+4.37%) |
Sep 19, 2002 | 7.747 | 7.750 | 7.567 | 7.723 | 451,530 | -0.01(-0.13%) |
Sep 18, 2002 | 7.650 | 7.763 | 7.630 | 7.732 | 812,374 | +0.11(+1.41%) |
Sep 17, 2002 | 7.605 | 7.750 | 7.577 | 7.625 | 902,400 | +0.00(+0.07%) |
Sep 16, 2002 | 7.588 | 7.730 | 7.585 | 7.620 | 438,280 | -0.05(-0.71%) |
Sep 13, 2002 | 7.580 | 7.750 | 7.513 | 7.675 | 552,800 | +0.07(+0.98%) |
Sep 12, 2002 | 7.598 | 7.875 | 7.537 | 7.600 | 684,400 | -0.03(-0.36%) |
Sep 11, 2002 | 7.808 | 7.812 | 7.625 | 7.627 | 277,600 | -0.13(-1.62%) |
Sep 10, 2002 | 7.793 | 7.800 | 7.662 | 7.753 | 316,816 | -0.02(-0.32%) |
Sep 09, 2002 | 7.747 | 7.862 | 7.513 | 7.777 | 622,200 | +0.00(+0.03%) |
Sep 06, 2002 | 7.527 | 7.800 | 7.525 | 7.775 | 484,220 | +0.28(+3.67%) |
Sep 05, 2002 | 7.548 | 7.680 | 7.492 | 7.500 | 663,800 | -0.01(-0.13%) |
Sep 04, 2002 | 7.690 | 7.723 | 7.500 | 7.510 | 722,800 | -0.17(-2.15%) |