Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.257 | 8.257 | 8.252 | 8.252 | 3,907 | -0.00(-0.06%) |
Nov 27, 2002 | 8.194 | 8.267 | 8.194 | 8.257 | 47,708 | +0.08(+1.01%) |
Nov 26, 2002 | 8.218 | 8.218 | 8.170 | 8.175 | 11,310 | -0.04(-0.53%) |
Nov 25, 2002 | 8.097 | 8.267 | 8.097 | 8.218 | 45,446 | +0.00(+0.00%) |
Nov 22, 2002 | 8.267 | 8.267 | 8.189 | 8.218 | 33,313 | +0.00(+0.00%) |
Nov 21, 2002 | 8.252 | 8.316 | 8.218 | 8.218 | 17,890 | -0.02(-0.29%) |
Nov 20, 2002 | 8.316 | 8.316 | 8.184 | 8.243 | 19,330 | -0.01(-0.18%) |
Nov 19, 2002 | 8.272 | 8.272 | 8.194 | 8.257 | 8,842 | -0.03(-0.41%) |
Nov 18, 2002 | 8.194 | 8.291 | 8.194 | 8.291 | 2,878 | +0.08(+0.95%) |
Nov 15, 2002 | 8.218 | 8.388 | 8.209 | 8.213 | 36,603 | +0.03(+0.42%) |
Nov 14, 2002 | 8.218 | 8.223 | 8.097 | 8.179 | 17,890 | -0.06(-0.77%) |
Nov 13, 2002 | 8.311 | 8.311 | 8.218 | 8.243 | 13,572 | -0.07(-0.82%) |
Nov 12, 2002 | 8.272 | 8.311 | 8.247 | 8.311 | 11,104 | +0.04(+0.53%) |
Nov 11, 2002 | 8.267 | 8.267 | 8.267 | 8.267 | 4,112 | -0.00(-0.06%) |
Nov 08, 2002 | 8.223 | 8.316 | 8.209 | 8.272 | 9,048 | +0.05(+0.65%) |
Nov 07, 2002 | 8.189 | 8.262 | 8.170 | 8.218 | 28,789 | +0.05(+0.66%) |
Nov 06, 2002 | 8.267 | 8.316 | 8.048 | 8.165 | 41,950 | -0.12(-1.41%) |
Nov 05, 2002 | 8.277 | 8.286 | 8.150 | 8.281 | 12,338 | +0.01(+0.18%) |
Nov 04, 2002 | 8.291 | 8.340 | 8.145 | 8.267 | 19,741 | +0.00(+0.00%) |
Nov 01, 2002 | 8.316 | 8.364 | 8.150 | 8.267 | 16,039 | -0.06(-0.70%) |
Oct 31, 2002 | 8.267 | 8.364 | 8.267 | 8.325 | 7,403 | +0.11(+1.30%) |
Oct 30, 2002 | 8.034 | 8.257 | 8.034 | 8.218 | 5,346 | +0.06(+0.78%) |
Oct 29, 2002 | 8.121 | 8.170 | 8.097 | 8.155 | 24,265 | -0.04(-0.47%) |
Oct 28, 2002 | 8.252 | 8.291 | 8.194 | 8.194 | 22,209 | -0.06(-0.71%) |
Oct 25, 2002 | 8.306 | 8.364 | 8.218 | 8.252 | 61,691 | -0.09(-1.05%) |
Oct 24, 2002 | 8.243 | 8.340 | 8.204 | 8.340 | 44,829 | +0.10(+1.18%) |
Oct 23, 2002 | 8.257 | 8.316 | 8.150 | 8.243 | 22,414 | +0.00(+0.00%) |
Oct 22, 2002 | 8.252 | 8.267 | 8.199 | 8.243 | 13,160 | +0.00(+0.00%) |
Oct 21, 2002 | 8.194 | 8.340 | 8.194 | 8.243 | 31,874 | +0.07(+0.89%) |
Oct 18, 2002 | 8.252 | 8.252 | 8.170 | 8.170 | 9,870 | -0.06(-0.77%) |
Oct 17, 2002 | 8.170 | 8.233 | 8.170 | 8.233 | 3,084 | +0.11(+1.38%) |
Oct 16, 2002 | 8.121 | 8.121 | 7.975 | 8.121 | 9,048 | +0.00(+0.06%) |
Oct 15, 2002 | 8.034 | 8.155 | 8.024 | 8.116 | 25,499 | +0.14(+1.77%) |
Oct 14, 2002 | 8.145 | 8.145 | 7.878 | 7.975 | 50,587 | -0.19(-2.38%) |
Oct 11, 2002 | 8.388 | 8.388 | 8.145 | 8.170 | 35,369 | +0.00(+0.00%) |
Oct 10, 2002 | 8.316 | 8.316 | 8.048 | 8.170 | 33,930 | -0.22(-2.61%) |
Oct 09, 2002 | 8.554 | 8.593 | 8.388 | 8.388 | 38,248 | -0.19(-2.27%) |
Oct 08, 2002 | 8.632 | 8.632 | 8.437 | 8.583 | 18,301 | -0.09(-1.01%) |
Oct 07, 2002 | 8.510 | 8.753 | 8.510 | 8.671 | 48,530 | +0.21(+2.47%) |
Oct 04, 2002 | 8.753 | 8.753 | 8.413 | 8.461 | 43,389 | -0.24(-2.79%) |
Oct 03, 2002 | 8.729 | 8.729 | 8.627 | 8.705 | 18,096 | +0.02(+0.28%) |
Oct 02, 2002 | 8.671 | 8.778 | 8.627 | 8.680 | 23,854 | -0.04(-0.45%) |
Oct 01, 2002 | 8.792 | 8.821 | 8.705 | 8.719 | 32,490 | -0.07(-0.83%) |
Sep 30, 2002 | 9.030 | 9.030 | 8.792 | 8.792 | 19,946 | -0.24(-2.64%) |
Sep 27, 2002 | 9.084 | 9.094 | 8.996 | 9.030 | 8,431 | -0.07(-0.80%) |
Sep 26, 2002 | 9.118 | 9.162 | 9.074 | 9.103 | 18,507 | -0.02(-0.21%) |
Sep 25, 2002 | 9.191 | 9.191 | 9.045 | 9.123 | 39,482 | -0.23(-2.44%) |
Sep 24, 2002 | 9.424 | 9.424 | 9.342 | 9.351 | 21,592 | -0.06(-0.67%) |
Sep 23, 2002 | 9.439 | 9.458 | 9.385 | 9.415 | 40,099 | +0.02(+0.26%) |
Sep 20, 2002 | 9.385 | 9.415 | 9.385 | 9.390 | 31,257 | +0.00(+0.05%) |
Sep 19, 2002 | 9.337 | 9.434 | 9.337 | 9.385 | 48,736 | +0.00(+0.05%) |
Sep 18, 2002 | 9.458 | 9.458 | 9.288 | 9.381 | 46,268 | -0.05(-0.57%) |
Sep 17, 2002 | 9.478 | 9.478 | 9.410 | 9.434 | 25,087 | -0.04(-0.46%) |
Sep 16, 2002 | 9.507 | 9.507 | 9.458 | 9.478 | 29,406 | -0.03(-0.31%) |
Sep 13, 2002 | 9.463 | 9.507 | 9.463 | 9.507 | 16,039 | +0.00(+0.05%) |
Sep 12, 2002 | 9.580 | 9.624 | 9.463 | 9.502 | 48,736 | -0.08(-0.81%) |
Sep 11, 2002 | 9.629 | 9.658 | 9.575 | 9.580 | 8,019 | -0.03(-0.30%) |
Sep 10, 2002 | 9.556 | 9.648 | 9.536 | 9.609 | 50,381 | -0.04(-0.45%) |
Sep 09, 2002 | 9.701 | 9.701 | 9.629 | 9.653 | 11,721 | +0.02(+0.25%) |
Sep 06, 2002 | 9.653 | 9.663 | 9.629 | 9.629 | 5,140 | -0.05(-0.50%) |
Sep 05, 2002 | 9.677 | 9.711 | 9.629 | 9.677 | 12,132 | +0.00(+0.00%) |
Sep 04, 2002 | 9.556 | 9.711 | 9.556 | 9.677 | 20,769 | +0.10(+1.02%) |