Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.240 | 8.250 | 7.950 | 7.950 | 11,100 | -0.30(-3.64%) |
Nov 27, 2002 | 8.279 | 8.430 | 8.050 | 8.250 | 28,800 | +0.17(+2.10%) |
Nov 26, 2002 | 8.200 | 8.340 | 8.020 | 8.080 | 5,400 | -0.02(-0.23%) |
Nov 25, 2002 | 8.150 | 8.450 | 8.031 | 8.099 | 21,500 | -0.16(-1.95%) |
Nov 22, 2002 | 8.060 | 8.600 | 8.000 | 8.260 | 15,000 | +0.23(+2.88%) |
Nov 21, 2002 | 8.010 | 8.180 | 7.910 | 8.029 | 34,300 | -0.04(-0.51%) |
Nov 20, 2002 | 8.000 | 8.230 | 8.000 | 8.070 | 14,800 | +0.07(+0.88%) |
Nov 19, 2002 | 8.020 | 8.240 | 7.900 | 8.000 | 50,600 | +0.00(+0.00%) |
Nov 18, 2002 | 8.030 | 8.050 | 7.940 | 8.000 | 10,300 | -0.01(-0.12%) |
Nov 15, 2002 | 8.130 | 8.250 | 8.000 | 8.010 | 9,900 | -0.33(-3.96%) |
Nov 14, 2002 | 8.545 | 8.545 | 7.880 | 8.340 | 21,800 | +0.12(+1.46%) |
Nov 13, 2002 | 8.199 | 8.760 | 8.071 | 8.220 | 7,900 | +0.13(+1.61%) |
Nov 12, 2002 | 8.290 | 8.381 | 8.010 | 8.090 | 12,100 | +0.08(+0.99%) |
Nov 11, 2002 | 8.080 | 8.120 | 8.040 | 8.011 | 18,500 | -0.43(-5.08%) |
Nov 08, 2002 | 8.790 | 8.790 | 8.000 | 8.440 | 13,000 | -0.28(-3.21%) |
Nov 07, 2002 | 9.710 | 9.710 | 8.720 | 8.720 | 4,100 | -0.80(-8.40%) |
Nov 06, 2002 | 9.640 | 9.640 | 8.820 | 9.520 | 23,400 | -0.12(-1.24%) |
Nov 05, 2002 | 9.510 | 9.700 | 9.262 | 9.640 | 4,200 | +0.13(+1.38%) |
Nov 04, 2002 | 9.290 | 9.720 | 8.600 | 9.509 | 47,300 | +0.23(+2.47%) |
Nov 01, 2002 | 8.349 | 9.490 | 8.140 | 9.280 | 24,300 | +0.79(+9.31%) |
Oct 31, 2002 | 8.370 | 8.850 | 8.260 | 8.490 | 5,400 | -0.10(-1.16%) |
Oct 30, 2002 | 8.400 | 8.639 | 8.290 | 8.590 | 4,100 | +0.10(+1.18%) |
Oct 29, 2002 | 8.560 | 8.680 | 8.400 | 8.490 | 90,200 | -0.33(-3.74%) |
Oct 28, 2002 | 8.440 | 8.900 | 8.280 | 8.820 | 44,425 | +0.38(+4.50%) |
Oct 25, 2002 | 8.099 | 8.990 | 8.099 | 8.440 | 44,600 | +0.24(+2.93%) |
Oct 24, 2002 | 8.380 | 8.380 | 7.960 | 8.200 | 1,530,000 | -0.28(-3.28%) |
Oct 23, 2002 | 7.950 | 8.500 | 7.950 | 8.478 | 23,600 | +0.49(+6.11%) |
Oct 22, 2002 | 8.020 | 8.200 | 7.980 | 7.990 | 10,000 | -0.07(-0.88%) |
Oct 21, 2002 | 8.010 | 8.280 | 7.950 | 8.061 | 26,900 | +0.06(+0.76%) |
Oct 18, 2002 | 8.450 | 8.490 | 8.000 | 8.000 | 31,100 | -0.13(-1.60%) |
Oct 17, 2002 | 8.230 | 8.490 | 8.010 | 8.130 | 11,200 | +0.12(+1.50%) |
Oct 16, 2002 | 8.120 | 8.600 | 8.000 | 8.010 | 34,668 | -0.41(-4.87%) |
Oct 15, 2002 | 8.170 | 8.500 | 8.000 | 8.420 | 8,600 | +0.41(+5.12%) |
Oct 14, 2002 | 8.050 | 8.530 | 8.000 | 8.010 | 15,500 | -0.04(-0.50%) |
Oct 11, 2002 | 7.950 | 8.280 | 7.950 | 8.050 | 21,700 | +0.05(+0.63%) |
Oct 10, 2002 | 8.095 | 8.095 | 7.950 | 8.000 | 31,800 | +0.00(+0.00%) |
Oct 09, 2002 | 8.150 | 8.380 | 7.960 | 8.000 | 26,200 | -0.05(-0.62%) |
Oct 08, 2002 | 7.980 | 8.200 | 7.950 | 8.050 | 19,500 | +0.05(+0.63%) |
Oct 07, 2002 | 7.950 | 8.101 | 7.950 | 8.000 | 15,800 | +0.00(+0.00%) |
Oct 04, 2002 | 8.010 | 8.300 | 7.989 | 8.000 | 46,400 | -0.13(-1.60%) |
Oct 03, 2002 | 8.230 | 8.300 | 8.010 | 8.130 | 189,331 | -0.07(-0.85%) |
Oct 02, 2002 | 8.999 | 9.060 | 8.160 | 8.200 | 23,800 | -0.81(-8.99%) |
Oct 01, 2002 | 8.150 | 9.010 | 8.110 | 9.010 | 41,600 | +0.81(+9.88%) |
Sep 30, 2002 | 8.160 | 8.310 | 7.950 | 8.200 | 40,230 | +0.03(+0.38%) |
Sep 27, 2002 | 8.111 | 8.430 | 7.950 | 8.169 | 8,000 | -0.25(-2.98%) |
Sep 26, 2002 | 7.950 | 8.460 | 7.950 | 8.420 | 8,030 | +0.32(+3.96%) |
Sep 25, 2002 | 8.450 | 8.450 | 7.950 | 8.099 | 9,469 | -0.07(-0.87%) |
Sep 24, 2002 | 8.010 | 8.650 | 8.010 | 8.170 | 6,200 | +0.17(+2.12%) |
Sep 23, 2002 | 8.210 | 8.440 | 7.950 | 8.000 | 12,200 | -0.64(-7.41%) |
Sep 20, 2002 | 8.000 | 8.650 | 8.000 | 8.640 | 65,900 | +0.50(+6.13%) |
Sep 19, 2002 | 8.641 | 8.641 | 7.950 | 8.141 | 16,400 | +0.19(+2.40%) |
Sep 18, 2002 | 8.670 | 8.910 | 7.950 | 7.950 | 35,800 | -0.96(-10.77%) |
Sep 17, 2002 | 8.960 | 9.250 | 8.500 | 8.910 | 52,360 | -0.21(-2.30%) |
Sep 16, 2002 | 9.660 | 9.670 | 9.000 | 9.120 | 9,600 | -0.53(-5.49%) |
Sep 13, 2002 | 9.580 | 9.860 | 9.390 | 9.650 | 1,160,000 | +0.00(+0.00%) |
Sep 12, 2002 | 10.37 | 10.37 | 9.370 | 9.650 | 17,790 | +0.05(+0.52%) |
Sep 11, 2002 | 9.570 | 10.53 | 9.360 | 9.600 | 26,200 | +0.24(+2.56%) |
Sep 10, 2002 | 10.18 | 10.42 | 9.010 | 9.360 | 12,700 | -0.93(-9.04%) |
Sep 09, 2002 | 9.850 | 10.70 | 9.260 | 10.29 | 20,119 | +0.69(+7.19%) |
Sep 06, 2002 | 9.060 | 9.670 | 8.260 | 9.600 | 41,059 | +0.86(+9.84%) |
Sep 05, 2002 | 8.190 | 9.150 | 8.180 | 8.740 | 33,800 | -0.03(-0.34%) |
Sep 04, 2002 | 8.230 | 8.770 | 8.110 | 8.770 | 17,142 | +0.47(+5.66%) |