Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.720 | 9.770 | 9.450 | 9.770 | 108,500 | +0.05(+0.51%) |
Nov 27, 2002 | 8.770 | 9.720 | 8.770 | 9.720 | 158,100 | +0.92(+10.45%) |
Nov 26, 2002 | 8.900 | 8.920 | 8.550 | 8.800 | 83,300 | -0.13(-1.46%) |
Nov 25, 2002 | 9.000 | 9.030 | 8.770 | 8.930 | 149,100 | -0.12(-1.33%) |
Nov 22, 2002 | 9.080 | 9.080 | 8.880 | 9.050 | 142,600 | -0.02(-0.22%) |
Nov 21, 2002 | 8.600 | 9.100 | 8.600 | 9.070 | 250,400 | +0.17(+1.91%) |
Nov 20, 2002 | 8.310 | 8.900 | 8.310 | 8.900 | 135,600 | +0.59(+7.10%) |
Nov 19, 2002 | 8.440 | 8.540 | 8.270 | 8.310 | 68,400 | -0.23(-2.69%) |
Nov 18, 2002 | 8.790 | 8.800 | 8.500 | 8.540 | 159,900 | -0.15(-1.73%) |
Nov 15, 2002 | 8.700 | 8.890 | 8.650 | 8.690 | 55,800 | -0.08(-0.91%) |
Nov 14, 2002 | 8.280 | 8.770 | 8.280 | 8.770 | 570,500 | +0.43(+5.16%) |
Nov 13, 2002 | 8.190 | 8.600 | 8.120 | 8.340 | 60,800 | +0.19(+2.33%) |
Nov 12, 2002 | 8.000 | 8.250 | 8.000 | 8.150 | 289,400 | +0.14(+1.75%) |
Nov 11, 2002 | 8.450 | 8.500 | 8.010 | 8.010 | 63,000 | -0.48(-5.65%) |
Nov 08, 2002 | 8.740 | 8.930 | 8.450 | 8.490 | 91,300 | -0.19(-2.19%) |
Nov 07, 2002 | 8.750 | 8.770 | 8.540 | 8.680 | 77,700 | -0.17(-1.92%) |
Nov 06, 2002 | 8.700 | 8.900 | 8.600 | 8.850 | 302,300 | +0.05(+0.57%) |
Nov 05, 2002 | 8.700 | 8.880 | 8.660 | 8.800 | 130,000 | +0.05(+0.57%) |
Nov 04, 2002 | 8.940 | 8.960 | 8.600 | 8.750 | 138,100 | -0.09(-1.02%) |
Nov 01, 2002 | 7.980 | 8.840 | 7.980 | 8.840 | 179,600 | +0.84(+10.50%) |
Oct 31, 2002 | 7.910 | 8.250 | 7.900 | 8.000 | 99,800 | +0.05(+0.63%) |
Oct 30, 2002 | 7.900 | 8.100 | 7.680 | 7.950 | 252,700 | -0.05(-0.62%) |
Oct 29, 2002 | 7.900 | 8.000 | 7.550 | 8.000 | 77,300 | +0.19(+2.43%) |
Oct 28, 2002 | 8.370 | 8.370 | 7.760 | 7.810 | 65,600 | -0.55(-6.58%) |
Oct 25, 2002 | 7.850 | 8.410 | 7.850 | 8.360 | 78,800 | +0.51(+6.50%) |
Oct 24, 2002 | 8.090 | 8.100 | 7.850 | 7.850 | 90,200 | -0.23(-2.85%) |
Oct 23, 2002 | 7.680 | 8.090 | 7.600 | 8.080 | 121,000 | +0.50(+6.60%) |
Oct 22, 2002 | 7.880 | 7.900 | 7.580 | 7.580 | 115,300 | -0.33(-4.17%) |
Oct 21, 2002 | 7.650 | 7.950 | 7.340 | 7.910 | 130,400 | +0.36(+4.77%) |
Oct 18, 2002 | 8.060 | 8.140 | 7.550 | 7.550 | 284,700 | -0.51(-6.33%) |
Oct 17, 2002 | 7.700 | 8.060 | 7.420 | 8.060 | 163,400 | +0.88(+12.26%) |
Oct 16, 2002 | 7.380 | 7.390 | 7.100 | 7.180 | 143,700 | -0.10(-1.37%) |
Oct 15, 2002 | 6.870 | 7.530 | 6.870 | 7.280 | 329,400 | +0.31(+4.45%) |
Oct 14, 2002 | 6.750 | 6.990 | 6.600 | 6.970 | 161,900 | +0.21(+3.11%) |
Oct 11, 2002 | 6.600 | 6.950 | 6.500 | 6.760 | 176,600 | +0.12(+1.81%) |
Oct 10, 2002 | 6.210 | 6.650 | 6.210 | 6.640 | 127,200 | +0.40(+6.41%) |
Oct 09, 2002 | 6.350 | 6.400 | 6.000 | 6.240 | 217,900 | -0.06(-0.95%) |
Oct 08, 2002 | 6.210 | 6.380 | 6.160 | 6.300 | 595,800 | +0.19(+3.11%) |
Oct 07, 2002 | 6.650 | 6.760 | 4.900 | 6.110 | 774,600 | -0.64(-9.48%) |
Oct 04, 2002 | 7.690 | 7.690 | 6.500 | 6.750 | 309,500 | -0.89(-11.65%) |
Oct 03, 2002 | 7.740 | 7.830 | 7.580 | 7.640 | 111,800 | -0.09(-1.16%) |
Oct 02, 2002 | 7.900 | 8.120 | 7.660 | 7.730 | 125,800 | -0.27(-3.37%) |
Oct 01, 2002 | 8.150 | 8.150 | 7.600 | 8.000 | 219,000 | -0.10(-1.23%) |
Sep 30, 2002 | 8.000 | 8.170 | 7.780 | 8.100 | 213,800 | +0.10(+1.25%) |
Sep 27, 2002 | 8.000 | 8.100 | 7.900 | 8.000 | 371,400 | +0.10(+1.27%) |
Sep 26, 2002 | 8.110 | 8.220 | 7.900 | 7.900 | 227,900 | -0.21(-2.59%) |
Sep 25, 2002 | 8.140 | 8.150 | 8.000 | 8.110 | 203,900 | +0.02(+0.25%) |
Sep 24, 2002 | 8.430 | 8.430 | 8.050 | 8.090 | 127,700 | -0.34(-4.03%) |
Sep 23, 2002 | 8.600 | 8.650 | 8.390 | 8.430 | 38,500 | -0.26(-2.99%) |
Sep 20, 2002 | 8.920 | 8.920 | 8.600 | 8.690 | 204,600 | +0.17(+2.00%) |
Sep 19, 2002 | 8.900 | 9.020 | 8.500 | 8.520 | 160,000 | -0.46(-5.12%) |
Sep 18, 2002 | 9.150 | 9.240 | 8.900 | 8.980 | 138,000 | -0.02(-0.22%) |
Sep 17, 2002 | 9.350 | 9.390 | 9.000 | 9.000 | 155,300 | -0.30(-3.23%) |
Sep 16, 2002 | 9.470 | 9.500 | 9.200 | 9.300 | 46,200 | -0.19(-2.00%) |
Sep 13, 2002 | 9.330 | 9.590 | 9.250 | 9.490 | 99,000 | +0.13(+1.39%) |
Sep 12, 2002 | 9.440 | 9.590 | 9.150 | 9.360 | 106,300 | -0.08(-0.85%) |
Sep 11, 2002 | 9.800 | 9.800 | 9.350 | 9.440 | 49,300 | -0.16(-1.67%) |
Sep 10, 2002 | 9.420 | 9.600 | 9.350 | 9.600 | 75,100 | +0.20(+2.13%) |
Sep 09, 2002 | 9.400 | 9.540 | 9.140 | 9.400 | 110,600 | +0.07(+0.75%) |
Sep 06, 2002 | 9.230 | 9.400 | 9.180 | 9.330 | 103,700 | +0.20(+2.19%) |
Sep 05, 2002 | 9.780 | 9.780 | 9.130 | 9.130 | 120,500 | -0.51(-5.29%) |
Sep 04, 2002 | 9.000 | 9.640 | 8.960 | 9.640 | 3,020,000 | +0.64(+7.11%) |