Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.910 | 7.910 | 7.898 | 7.910 | 21,787 | -0.02(-0.22%) |
Nov 27, 2002 | 7.898 | 7.928 | 7.898 | 7.928 | 49,993 | +0.04(+0.45%) |
Nov 26, 2002 | 7.928 | 7.928 | 7.875 | 7.892 | 35,468 | -0.04(-0.45%) |
Nov 25, 2002 | 7.898 | 7.928 | 7.833 | 7.928 | 18,578 | +0.04(+0.45%) |
Nov 22, 2002 | 7.827 | 7.892 | 7.827 | 7.892 | 99,987 | +0.02(+0.30%) |
Nov 21, 2002 | 7.904 | 7.910 | 7.851 | 7.869 | 26,348 | -0.04(-0.45%) |
Nov 20, 2002 | 7.928 | 7.928 | 7.851 | 7.904 | 18,241 | -0.02(-0.30%) |
Nov 19, 2002 | 7.880 | 7.928 | 7.815 | 7.928 | 60,972 | +0.01(+0.15%) |
Nov 18, 2002 | 7.904 | 7.928 | 7.875 | 7.916 | 29,219 | +0.04(+0.53%) |
Nov 15, 2002 | 7.827 | 7.904 | 7.827 | 7.875 | 18,916 | +0.00(+0.00%) |
Nov 14, 2002 | 7.880 | 7.886 | 7.851 | 7.875 | 23,308 | -0.01(-0.15%) |
Nov 13, 2002 | 7.904 | 7.957 | 7.880 | 7.886 | 39,353 | -0.03(-0.37%) |
Nov 12, 2002 | 8.040 | 8.040 | 7.916 | 7.916 | 68,066 | -0.14(-1.69%) |
Nov 11, 2002 | 7.993 | 8.052 | 7.993 | 8.052 | 13,680 | +0.04(+0.44%) |
Nov 08, 2002 | 7.957 | 8.040 | 7.940 | 8.017 | 21,281 | +0.08(+0.97%) |
Nov 07, 2002 | 7.880 | 8.023 | 7.880 | 7.940 | 32,935 | +0.03(+0.37%) |
Nov 06, 2002 | 7.904 | 7.910 | 7.886 | 7.910 | 44,082 | -0.05(-0.67%) |
Nov 05, 2002 | 7.963 | 7.993 | 7.904 | 7.963 | 31,584 | -0.03(-0.37%) |
Nov 04, 2002 | 8.052 | 8.052 | 7.969 | 7.993 | 18,747 | -0.08(-1.03%) |
Nov 01, 2002 | 8.046 | 8.076 | 7.910 | 8.076 | 43,238 | +0.01(+0.15%) |
Oct 31, 2002 | 7.993 | 8.064 | 7.940 | 8.064 | 219,568 | +0.13(+1.64%) |
Oct 30, 2002 | 7.916 | 7.963 | 7.916 | 7.934 | 15,876 | +0.00(+0.00%) |
Oct 29, 2002 | 7.886 | 7.957 | 7.886 | 7.934 | 22,463 | +0.04(+0.53%) |
Oct 28, 2002 | 7.875 | 7.922 | 7.875 | 7.892 | 27,868 | +0.00(+0.00%) |
Oct 25, 2002 | 7.886 | 7.922 | 7.880 | 7.892 | 47,122 | +0.01(+0.15%) |
Oct 24, 2002 | 7.756 | 7.957 | 7.756 | 7.880 | 22,801 | -0.05(-0.67%) |
Oct 23, 2002 | 7.987 | 7.987 | 7.880 | 7.934 | 18,409 | -0.05(-0.59%) |
Oct 22, 2002 | 7.875 | 7.981 | 7.780 | 7.981 | 50,669 | +0.08(+0.97%) |
Oct 21, 2002 | 7.999 | 7.999 | 7.904 | 7.904 | 48,642 | -0.10(-1.26%) |
Oct 18, 2002 | 7.993 | 8.052 | 7.975 | 8.005 | 14,863 | +0.00(+0.00%) |
Oct 17, 2002 | 8.088 | 8.088 | 7.999 | 8.005 | 48,642 | -0.10(-1.24%) |
Oct 16, 2002 | 8.200 | 8.200 | 8.105 | 8.105 | 48,304 | -0.17(-2.00%) |
Oct 15, 2002 | 8.360 | 8.366 | 8.224 | 8.271 | 11,822 | -0.09(-1.06%) |
Oct 14, 2002 | 8.384 | 8.431 | 8.360 | 8.360 | 7,600 | -0.04(-0.49%) |
Oct 11, 2002 | 8.407 | 8.508 | 8.401 | 8.401 | 16,720 | +0.00(+0.00%) |
Oct 10, 2002 | 8.508 | 8.520 | 8.396 | 8.401 | 40,873 | -0.15(-1.80%) |
Oct 09, 2002 | 8.680 | 8.680 | 8.555 | 8.555 | 27,699 | -0.17(-1.90%) |
Oct 08, 2002 | 8.703 | 8.727 | 8.680 | 8.721 | 23,476 | +0.02(+0.20%) |
Oct 07, 2002 | 8.674 | 8.727 | 8.674 | 8.703 | 36,482 | +0.02(+0.27%) |
Oct 04, 2002 | 8.662 | 8.680 | 8.656 | 8.680 | 14,187 | +0.01(+0.07%) |
Oct 03, 2002 | 8.650 | 8.686 | 8.650 | 8.674 | 9,796 | -0.03(-0.34%) |
Oct 02, 2002 | 8.662 | 8.703 | 8.615 | 8.703 | 13,174 | +0.10(+1.17%) |
Oct 01, 2002 | 8.638 | 8.698 | 8.555 | 8.603 | 22,125 | -0.03(-0.34%) |
Sep 30, 2002 | 8.626 | 8.644 | 8.544 | 8.632 | 29,557 | +0.06(+0.69%) |
Sep 27, 2002 | 8.496 | 8.585 | 8.496 | 8.573 | 20,267 | +0.02(+0.21%) |
Sep 26, 2002 | 8.573 | 8.573 | 8.520 | 8.555 | 6,755 | +0.01(+0.07%) |
Sep 25, 2002 | 8.526 | 8.573 | 8.526 | 8.550 | 30,739 | -0.02(-0.21%) |
Sep 24, 2002 | 8.496 | 8.567 | 8.467 | 8.567 | 43,913 | +0.07(+0.77%) |
Sep 23, 2002 | 8.467 | 8.502 | 8.467 | 8.502 | 15,538 | +0.04(+0.42%) |
Sep 20, 2002 | 8.467 | 8.478 | 8.449 | 8.467 | 19,085 | -0.02(-0.21%) |
Sep 19, 2002 | 8.372 | 8.484 | 8.360 | 8.484 | 43,744 | +0.10(+1.20%) |
Sep 18, 2002 | 8.360 | 8.413 | 8.348 | 8.384 | 13,849 | -0.02(-0.28%) |
Sep 17, 2002 | 8.342 | 8.407 | 8.336 | 8.407 | 21,956 | +0.06(+0.71%) |
Sep 16, 2002 | 8.342 | 8.413 | 8.319 | 8.348 | 52,189 | -0.05(-0.56%) |
Sep 13, 2002 | 8.360 | 8.396 | 8.360 | 8.396 | 4,222 | +0.02(+0.21%) |
Sep 12, 2002 | 8.319 | 8.431 | 8.319 | 8.378 | 10,809 | -0.04(-0.49%) |
Sep 11, 2002 | 8.431 | 8.467 | 8.407 | 8.419 | 20,774 | -0.01(-0.07%) |
Sep 10, 2002 | 8.425 | 8.437 | 8.413 | 8.425 | 10,471 | -0.01(-0.07%) |
Sep 09, 2002 | 8.325 | 8.431 | 8.289 | 8.431 | 32,259 | +0.10(+1.21%) |
Sep 06, 2002 | 8.200 | 8.330 | 8.200 | 8.330 | 22,125 | +0.15(+1.88%) |
Sep 05, 2002 | 8.289 | 8.313 | 8.171 | 8.177 | 38,508 | -0.17(-1.99%) |
Sep 04, 2002 | 8.372 | 8.372 | 8.319 | 8.342 | 9,289 | +0.01(+0.07%) |