Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.039 | 8.164 | 8.039 | 8.146 | 343,366 | +0.13(+1.67%) |
Nov 27, 2002 | 7.923 | 8.057 | 7.905 | 8.012 | 96,281 | +0.20(+2.51%) |
Nov 26, 2002 | 7.959 | 7.976 | 7.726 | 7.816 | 474,018 | -0.23(-2.89%) |
Nov 25, 2002 | 8.084 | 8.137 | 7.905 | 8.048 | 131,883 | -0.06(-0.77%) |
Nov 22, 2002 | 8.191 | 8.191 | 8.003 | 8.110 | 89,116 | -0.11(-1.30%) |
Nov 21, 2002 | 8.137 | 8.218 | 8.137 | 8.218 | 305,301 | +0.06(+0.77%) |
Nov 20, 2002 | 7.985 | 8.173 | 7.932 | 8.155 | 622,694 | +0.29(+3.75%) |
Nov 19, 2002 | 7.869 | 7.994 | 7.860 | 7.860 | 597,616 | -0.03(-0.34%) |
Nov 18, 2002 | 7.959 | 8.012 | 7.860 | 7.887 | 202,638 | -0.06(-0.79%) |
Nov 15, 2002 | 7.941 | 8.075 | 7.923 | 7.950 | 738,904 | +0.01(+0.11%) |
Nov 14, 2002 | 7.905 | 7.941 | 7.851 | 7.941 | 657,736 | +0.04(+0.45%) |
Nov 13, 2002 | 7.878 | 7.932 | 7.825 | 7.905 | 367,548 | +0.04(+0.57%) |
Nov 12, 2002 | 7.860 | 7.950 | 7.789 | 7.860 | 956,881 | +0.13(+1.73%) |
Nov 11, 2002 | 7.682 | 7.762 | 7.601 | 7.726 | 807,532 | -0.01(-0.12%) |
Nov 08, 2002 | 7.610 | 7.789 | 7.610 | 7.735 | 391,059 | +0.25(+3.34%) |
Nov 07, 2002 | 7.592 | 7.637 | 7.485 | 7.485 | 137,816 | -0.13(-1.76%) |
Nov 06, 2002 | 7.396 | 7.637 | 7.396 | 7.619 | 564,813 | +0.22(+3.02%) |
Nov 05, 2002 | 7.101 | 7.414 | 7.101 | 7.396 | 1,361,599 | -0.21(-2.70%) |
Nov 04, 2002 | 7.548 | 7.619 | 7.512 | 7.601 | 477,824 | +0.14(+1.92%) |
Nov 01, 2002 | 7.324 | 7.458 | 7.306 | 7.458 | 782,119 | -0.05(-0.71%) |
Oct 31, 2002 | 7.530 | 7.548 | 7.485 | 7.512 | 117,105 | +0.03(+0.36%) |
Oct 30, 2002 | 7.458 | 7.566 | 7.378 | 7.485 | 248,652 | +0.06(+0.84%) |
Oct 29, 2002 | 7.467 | 7.503 | 7.378 | 7.423 | 464,390 | -0.08(-1.07%) |
Oct 28, 2002 | 7.592 | 7.673 | 7.467 | 7.503 | 342,247 | +0.08(+1.08%) |
Oct 25, 2002 | 7.360 | 7.503 | 7.253 | 7.423 | 319,520 | +0.09(+1.22%) |
Oct 24, 2002 | 7.503 | 7.503 | 7.298 | 7.333 | 222,566 | -0.15(-2.03%) |
Oct 23, 2002 | 7.324 | 7.548 | 7.324 | 7.485 | 2,137,672 | +0.13(+1.82%) |
Oct 22, 2002 | 7.369 | 7.369 | 7.298 | 7.351 | 312,466 | +0.02(+0.24%) |
Oct 21, 2002 | 7.324 | 7.369 | 7.244 | 7.333 | 691,771 | -0.14(-1.91%) |
Oct 18, 2002 | 7.369 | 7.557 | 7.369 | 7.476 | 1,397,760 | +0.07(+0.96%) |
Oct 17, 2002 | 7.369 | 7.449 | 7.351 | 7.405 | 1,453,402 | +0.04(+0.48%) |
Oct 16, 2002 | 7.548 | 7.548 | 7.369 | 7.369 | 536,825 | -0.27(-3.51%) |
Oct 15, 2002 | 7.807 | 7.807 | 7.548 | 7.637 | 1,947,236 | -0.29(-3.72%) |
Oct 14, 2002 | 7.950 | 7.994 | 7.887 | 7.932 | 1,421,831 | -0.11(-1.33%) |
Oct 11, 2002 | 8.021 | 8.039 | 7.932 | 8.039 | 617,656 | +0.10(+1.24%) |
Oct 10, 2002 | 8.218 | 8.218 | 7.914 | 7.941 | 993,266 | -0.32(-3.89%) |
Oct 09, 2002 | 8.441 | 8.477 | 8.262 | 8.262 | 333,514 | -0.21(-2.53%) |
Oct 08, 2002 | 8.396 | 8.548 | 8.307 | 8.477 | 445,021 | +0.24(+2.93%) |
Oct 07, 2002 | 8.280 | 8.334 | 8.191 | 8.235 | 298,920 | -0.13(-1.60%) |
Oct 04, 2002 | 8.334 | 8.405 | 8.334 | 8.369 | 371,579 | -0.02(-0.21%) |
Oct 03, 2002 | 8.289 | 8.486 | 8.271 | 8.387 | 264,886 | +0.01(+0.11%) |
Oct 02, 2002 | 8.441 | 8.620 | 8.378 | 8.378 | 499,096 | -0.27(-3.10%) |
Oct 01, 2002 | 8.396 | 8.646 | 8.360 | 8.646 | 513,874 | +0.31(+3.75%) |
Sep 30, 2002 | 8.414 | 8.423 | 8.200 | 8.334 | 294,890 | -0.08(-0.96%) |
Sep 27, 2002 | 8.352 | 8.459 | 8.227 | 8.414 | 3,593,761 | +0.13(+1.51%) |
Sep 26, 2002 | 8.262 | 8.352 | 8.244 | 8.289 | 100,087 | +0.04(+0.43%) |
Sep 25, 2002 | 8.235 | 8.262 | 8.173 | 8.253 | 199,168 | +0.11(+1.32%) |
Sep 24, 2002 | 8.101 | 8.164 | 8.039 | 8.146 | 705,317 | +0.05(+0.66%) |
Sep 23, 2002 | 8.084 | 8.164 | 8.084 | 8.093 | 317,952 | -0.01(-0.11%) |
Sep 20, 2002 | 8.218 | 8.244 | 8.084 | 8.101 | 268,580 | -0.12(-1.41%) |
Sep 19, 2002 | 8.262 | 8.262 | 8.218 | 8.218 | 388,484 | -0.04(-0.43%) |
Sep 18, 2002 | 8.262 | 8.280 | 8.128 | 8.253 | 197,936 | -0.03(-0.32%) |
Sep 17, 2002 | 8.530 | 8.530 | 8.271 | 8.280 | 531,787 | -0.08(-0.96%) |
Sep 16, 2002 | 8.378 | 8.387 | 8.316 | 8.360 | 175,209 | -0.14(-1.68%) |
Sep 13, 2002 | 8.503 | 8.575 | 8.494 | 8.503 | 311,123 | -0.21(-2.36%) |
Sep 12, 2002 | 8.754 | 8.816 | 8.530 | 8.709 | 317,952 | +0.02(+0.21%) |
Sep 11, 2002 | 8.628 | 8.718 | 8.628 | 8.691 | 248,652 | -0.06(-0.71%) |
Sep 10, 2002 | 8.798 | 8.834 | 8.709 | 8.754 | 229,732 | -0.03(-0.31%) |
Sep 09, 2002 | 8.736 | 8.798 | 8.682 | 8.780 | 560,447 | +0.04(+0.51%) |
Sep 06, 2002 | 8.825 | 8.834 | 8.691 | 8.736 | 437,073 | -0.09(-1.01%) |
Sep 05, 2002 | 8.870 | 8.950 | 8.825 | 8.825 | 700,615 | +0.03(+0.30%) |
Sep 04, 2002 | 8.825 | 8.834 | 8.754 | 8.798 | 388,372 | -0.02(-0.20%) |