Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.673 | 8.690 | 8.622 | 8.659 | 15,876 | +0.01(+0.08%) |
Nov 27, 2002 | 8.554 | 8.676 | 8.554 | 8.653 | 78,502 | +0.15(+1.72%) |
Nov 26, 2002 | 8.724 | 8.724 | 8.469 | 8.506 | 167,590 | -0.22(-2.50%) |
Nov 25, 2002 | 8.707 | 8.761 | 8.700 | 8.724 | 58,215 | -0.00(-0.04%) |
Nov 22, 2002 | 8.741 | 8.792 | 8.714 | 8.727 | 62,037 | -0.01(-0.16%) |
Nov 21, 2002 | 8.656 | 8.789 | 8.639 | 8.741 | 82,913 | +0.16(+1.82%) |
Nov 20, 2002 | 8.442 | 8.601 | 8.442 | 8.585 | 53,805 | +0.13(+1.57%) |
Nov 19, 2002 | 8.503 | 8.554 | 8.418 | 8.452 | 55,569 | -0.03(-0.40%) |
Nov 18, 2002 | 8.520 | 8.612 | 8.486 | 8.486 | 67,918 | -0.05(-0.60%) |
Nov 15, 2002 | 8.452 | 8.537 | 8.452 | 8.537 | 92,027 | +0.05(+0.60%) |
Nov 14, 2002 | 8.357 | 8.503 | 8.357 | 8.486 | 46,160 | +0.21(+2.59%) |
Nov 13, 2002 | 8.319 | 8.367 | 8.248 | 8.272 | 161,416 | -0.04(-0.53%) |
Nov 12, 2002 | 8.265 | 8.374 | 8.265 | 8.316 | 81,443 | -0.02(-0.20%) |
Nov 11, 2002 | 8.418 | 8.418 | 8.319 | 8.333 | 60,861 | -0.18(-2.12%) |
Nov 08, 2002 | 8.537 | 8.619 | 8.452 | 8.513 | 55,863 | -0.03(-0.40%) |
Nov 07, 2002 | 8.741 | 8.741 | 8.537 | 8.547 | 44,102 | -0.22(-2.52%) |
Nov 06, 2002 | 8.748 | 8.775 | 8.673 | 8.768 | 105,552 | +0.03(+0.31%) |
Nov 05, 2002 | 8.731 | 8.741 | 8.680 | 8.741 | 37,340 | +0.01(+0.12%) |
Nov 04, 2002 | 8.646 | 8.843 | 8.646 | 8.731 | 145,833 | +0.14(+1.66%) |
Nov 01, 2002 | 8.462 | 8.588 | 8.448 | 8.588 | 68,800 | +0.11(+1.32%) |
Oct 31, 2002 | 8.588 | 8.636 | 8.476 | 8.476 | 72,034 | -0.14(-1.66%) |
Oct 30, 2002 | 8.588 | 8.707 | 8.571 | 8.619 | 92,027 | +0.01(+0.16%) |
Oct 29, 2002 | 8.666 | 8.666 | 8.476 | 8.605 | 38,222 | -0.06(-0.67%) |
Oct 28, 2002 | 8.809 | 8.840 | 8.663 | 8.663 | 83,501 | -0.08(-0.89%) |
Oct 25, 2002 | 8.727 | 8.741 | 8.656 | 8.741 | 36,458 | +0.02(+0.19%) |
Oct 24, 2002 | 8.775 | 8.809 | 8.724 | 8.724 | 46,160 | +0.01(+0.08%) |
Oct 23, 2002 | 8.693 | 8.724 | 8.605 | 8.717 | 74,680 | +0.02(+0.27%) |
Oct 22, 2002 | 8.741 | 8.775 | 8.656 | 8.693 | 61,155 | -0.08(-0.93%) |
Oct 21, 2002 | 8.605 | 8.809 | 8.578 | 8.775 | 32,342 | +0.17(+1.98%) |
Oct 18, 2002 | 8.503 | 8.619 | 8.486 | 8.605 | 51,159 | +0.10(+1.16%) |
Oct 17, 2002 | 8.374 | 8.605 | 8.374 | 8.506 | 98,496 | +0.20(+2.42%) |
Oct 16, 2002 | 8.503 | 8.503 | 8.292 | 8.306 | 84,677 | -0.19(-2.24%) |
Oct 15, 2002 | 8.115 | 8.499 | 8.115 | 8.496 | 155,829 | +0.47(+5.80%) |
Oct 14, 2002 | 7.959 | 8.061 | 7.959 | 8.030 | 58,803 | +0.05(+0.64%) |
Oct 11, 2002 | 7.758 | 8.074 | 7.758 | 7.979 | 72,328 | +0.25(+3.21%) |
Oct 10, 2002 | 7.585 | 7.734 | 7.540 | 7.731 | 176,705 | +0.12(+1.61%) |
Oct 09, 2002 | 7.724 | 7.724 | 7.574 | 7.608 | 91,733 | -0.11(-1.45%) |
Oct 08, 2002 | 7.693 | 7.823 | 7.602 | 7.721 | 119,371 | +0.03(+0.35%) |
Oct 07, 2002 | 7.704 | 7.755 | 7.693 | 7.693 | 122,311 | -0.08(-1.01%) |
Oct 04, 2002 | 7.959 | 7.989 | 7.772 | 7.772 | 90,263 | -0.17(-2.14%) |
Oct 03, 2002 | 8.095 | 8.112 | 7.897 | 7.942 | 67,036 | -0.20(-2.51%) |
Oct 02, 2002 | 8.156 | 8.214 | 8.129 | 8.146 | 85,559 | -0.04(-0.46%) |
Oct 01, 2002 | 8.061 | 8.197 | 7.993 | 8.183 | 69,094 | +0.19(+2.38%) |
Sep 30, 2002 | 8.027 | 8.027 | 7.840 | 7.993 | 107,904 | -0.07(-0.84%) |
Sep 27, 2002 | 8.231 | 8.231 | 8.061 | 8.061 | 107,904 | -0.19(-2.27%) |
Sep 26, 2002 | 8.163 | 8.248 | 8.129 | 8.248 | 106,140 | +0.10(+1.21%) |
Sep 25, 2002 | 8.044 | 8.197 | 8.044 | 8.149 | 154,359 | +0.09(+1.10%) |
Sep 24, 2002 | 8.200 | 8.200 | 8.061 | 8.061 | 67,918 | -0.14(-1.70%) |
Sep 23, 2002 | 8.404 | 8.404 | 8.129 | 8.200 | 91,439 | -0.25(-2.98%) |
Sep 20, 2002 | 8.486 | 8.486 | 8.401 | 8.452 | 48,807 | -0.04(-0.52%) |
Sep 19, 2002 | 8.503 | 8.506 | 8.482 | 8.496 | 64,096 | -0.04(-0.48%) |
Sep 18, 2002 | 8.554 | 8.598 | 8.503 | 8.537 | 84,677 | -0.17(-1.99%) |
Sep 17, 2002 | 8.741 | 8.792 | 8.710 | 8.710 | 67,624 | +0.05(+0.63%) |
Sep 16, 2002 | 8.656 | 8.673 | 8.639 | 8.656 | 35,576 | +0.02(+0.20%) |
Sep 13, 2002 | 8.673 | 8.673 | 8.605 | 8.639 | 67,036 | -0.05(-0.63%) |
Sep 12, 2002 | 8.792 | 8.792 | 8.673 | 8.693 | 62,625 | -0.13(-1.50%) |
Sep 11, 2002 | 8.860 | 8.904 | 8.782 | 8.826 | 30,871 | -0.02(-0.19%) |
Sep 10, 2002 | 8.775 | 8.843 | 8.775 | 8.843 | 89,381 | +0.11(+1.29%) |
Sep 09, 2002 | 8.571 | 8.731 | 8.520 | 8.731 | 264,616 | +0.01(+0.08%) |
Sep 06, 2002 | 8.554 | 8.734 | 8.554 | 8.724 | 63,507 | +0.17(+1.99%) |
Sep 05, 2002 | 8.588 | 8.605 | 8.554 | 8.554 | 121,723 | -0.09(-0.98%) |
Sep 04, 2002 | 8.707 | 8.707 | 8.554 | 8.639 | 100,554 | -0.10(-1.17%) |