Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.756 | 6.897 | 6.689 | 6.784 | 102,304 | -0.01(-0.21%) |
Nov 27, 2002 | 6.723 | 6.813 | 6.658 | 6.799 | 219,172 | +0.01(+0.08%) |
Nov 26, 2002 | 6.784 | 6.827 | 6.658 | 6.793 | 409,572 | +0.02(+0.33%) |
Nov 25, 2002 | 6.925 | 6.945 | 6.756 | 6.770 | 172,283 | -0.20(-2.83%) |
Nov 22, 2002 | 6.939 | 6.976 | 6.827 | 6.967 | 401,757 | -0.01(-0.20%) |
Nov 21, 2002 | 7.052 | 7.058 | 6.945 | 6.982 | 130,011 | -0.03(-0.40%) |
Nov 20, 2002 | 6.967 | 7.091 | 6.928 | 7.010 | 244,393 | -0.03(-0.40%) |
Nov 19, 2002 | 7.038 | 7.176 | 7.010 | 7.038 | 281,691 | +0.00(+0.00%) |
Nov 18, 2002 | 7.179 | 7.193 | 7.038 | 7.038 | 132,498 | -0.07(-0.99%) |
Nov 15, 2002 | 7.263 | 7.263 | 7.105 | 7.108 | 140,668 | -0.17(-2.32%) |
Nov 14, 2002 | 7.165 | 7.317 | 7.150 | 7.277 | 202,121 | +0.12(+1.69%) |
Nov 13, 2002 | 7.077 | 7.229 | 7.058 | 7.156 | 246,880 | +0.08(+1.07%) |
Nov 12, 2002 | 7.103 | 7.179 | 7.072 | 7.080 | 190,399 | -0.00(-0.04%) |
Nov 11, 2002 | 7.179 | 7.187 | 6.708 | 7.083 | 665,688 | -0.12(-1.72%) |
Nov 08, 2002 | 7.559 | 7.615 | 7.179 | 7.207 | 459,303 | -0.38(-4.97%) |
Nov 07, 2002 | 7.888 | 7.964 | 7.362 | 7.584 | 628,034 | -0.36(-4.54%) |
Nov 06, 2002 | 7.967 | 7.967 | 7.812 | 7.944 | 74,952 | -0.01(-0.07%) |
Nov 05, 2002 | 7.967 | 7.998 | 7.801 | 7.950 | 117,223 | +0.00(+0.00%) |
Nov 04, 2002 | 7.941 | 8.085 | 7.877 | 7.950 | 164,823 | -0.06(-0.77%) |
Nov 01, 2002 | 7.882 | 8.012 | 7.826 | 8.012 | 120,065 | +0.13(+1.64%) |
Oct 31, 2002 | 8.122 | 8.136 | 7.770 | 7.882 | 2,912,829 | -0.24(-2.95%) |
Oct 30, 2002 | 8.079 | 8.164 | 8.051 | 8.122 | 110,119 | +0.03(+0.35%) |
Oct 29, 2002 | 8.099 | 8.099 | 7.770 | 8.094 | 175,835 | -0.03(-0.42%) |
Oct 28, 2002 | 8.389 | 8.502 | 8.001 | 8.127 | 418,452 | -0.21(-2.47%) |
Oct 25, 2002 | 7.911 | 8.333 | 7.877 | 8.333 | 228,053 | +0.45(+5.71%) |
Oct 24, 2002 | 7.882 | 7.911 | 7.758 | 7.882 | 261,444 | +0.03(+0.39%) |
Oct 23, 2002 | 7.840 | 7.851 | 7.713 | 7.851 | 162,336 | +0.01(+0.14%) |
Oct 22, 2002 | 7.826 | 7.877 | 7.756 | 7.840 | 201,411 | -0.03(-0.36%) |
Oct 21, 2002 | 7.716 | 7.911 | 7.573 | 7.868 | 164,468 | +0.15(+1.97%) |
Oct 18, 2002 | 7.685 | 7.798 | 7.319 | 7.716 | 168,731 | +0.03(+0.40%) |
Oct 17, 2002 | 7.601 | 7.902 | 7.601 | 7.685 | 404,599 | +0.25(+3.37%) |
Oct 16, 2002 | 7.502 | 7.502 | 7.314 | 7.435 | 183,650 | +0.10(+1.38%) |
Oct 14, 2002 | 7.380 | 7.390 | 7.328 | 7.333 | 156,298 | -0.07(-0.95%) |
Oct 11, 2002 | 7.452 | 7.474 | 7.383 | 7.404 | 211,002 | -0.05(-0.64%) |
Oct 10, 2002 | 7.439 | 7.599 | 7.439 | 7.452 | 352,381 | -0.02(-0.30%) |
Oct 09, 2002 | 7.601 | 7.601 | 7.460 | 7.474 | 923,580 | -0.13(-1.74%) |
Oct 08, 2002 | 7.636 | 7.636 | 7.573 | 7.606 | 451,133 | -0.02(-0.28%) |
Oct 07, 2002 | 7.668 | 7.713 | 7.601 | 7.628 | 568,357 | -0.01(-0.17%) |
Oct 04, 2002 | 7.770 | 7.770 | 7.615 | 7.640 | 90,226 | -0.10(-1.31%) |
Oct 03, 2002 | 7.843 | 7.911 | 7.742 | 7.742 | 13,356,390 | -0.10(-1.27%) |
Oct 02, 2002 | 7.826 | 7.926 | 7.823 | 7.842 | 129,301 | +0.02(+0.20%) |
Oct 01, 2002 | 7.552 | 7.826 | 7.552 | 7.826 | 142,799 | +0.27(+3.63%) |
Sep 30, 2002 | 7.566 | 7.578 | 7.446 | 7.552 | 166,244 | -0.01(-0.19%) |
Sep 27, 2002 | 7.546 | 7.580 | 7.546 | 7.566 | 174,059 | -0.00(-0.06%) |
Sep 26, 2002 | 7.570 | 7.580 | 7.516 | 7.570 | 260,023 | -0.00(-0.04%) |
Sep 25, 2002 | 7.467 | 7.601 | 7.445 | 7.573 | 275,653 | +0.11(+1.53%) |
Sep 24, 2002 | 7.644 | 7.713 | 7.456 | 7.459 | 164,113 | -0.23(-2.95%) |
Sep 23, 2002 | 7.556 | 7.819 | 7.556 | 7.685 | 170,507 | +0.13(+1.73%) |
Sep 20, 2002 | 7.601 | 7.690 | 7.554 | 7.554 | 228,763 | -0.05(-0.61%) |
Sep 19, 2002 | 7.837 | 7.875 | 7.601 | 7.601 | 149,193 | -0.23(-2.96%) |
Sep 18, 2002 | 7.816 | 7.847 | 7.789 | 7.833 | 78,859 | +0.02(+0.27%) |
Sep 17, 2002 | 7.967 | 8.065 | 7.812 | 7.812 | 175,480 | -0.13(-1.60%) |
Sep 16, 2002 | 7.949 | 8.023 | 7.934 | 7.939 | 105,146 | +0.00(+0.05%) |
Sep 13, 2002 | 7.978 | 7.978 | 7.896 | 7.934 | 120,065 | -0.05(-0.58%) |
Sep 12, 2002 | 8.108 | 8.108 | 7.915 | 7.981 | 142,089 | -0.13(-1.56%) |
Sep 11, 2002 | 8.269 | 8.269 | 8.108 | 8.108 | 213,133 | -0.15(-1.79%) |
Sep 10, 2002 | 8.327 | 8.410 | 8.150 | 8.255 | 202,477 | -0.02(-0.27%) |
Sep 09, 2002 | 8.079 | 8.291 | 8.079 | 8.278 | 289,862 | +0.25(+3.08%) |
Sep 06, 2002 | 7.944 | 8.046 | 7.913 | 8.030 | 152,035 | +0.12(+1.51%) |
Sep 05, 2002 | 8.079 | 8.109 | 7.826 | 7.911 | 215,975 | -0.18(-2.26%) |
Sep 04, 2002 | 7.784 | 8.094 | 7.761 | 8.094 | 162,692 | +0.31(+3.98%) |