Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.589 | 7.615 | 7.502 | 7.528 | 55,409 | -0.15(-1.92%) |
Nov 27, 2002 | 7.415 | 7.684 | 7.363 | 7.675 | 123,748 | +0.35(+4.73%) |
Nov 26, 2002 | 7.389 | 7.502 | 7.103 | 7.329 | 157,802 | -0.10(-1.28%) |
Nov 25, 2002 | 7.571 | 7.649 | 7.259 | 7.424 | 144,296 | -0.15(-1.95%) |
Nov 22, 2002 | 7.493 | 7.692 | 7.493 | 7.571 | 138,871 | -0.10(-1.24%) |
Nov 21, 2002 | 7.190 | 7.692 | 7.181 | 7.667 | 145,335 | +0.56(+7.93%) |
Nov 20, 2002 | 7.060 | 7.147 | 6.947 | 7.103 | 78,959 | +0.26(+3.80%) |
Nov 19, 2002 | 6.930 | 6.930 | 6.757 | 6.844 | 97,544 | -0.05(-0.75%) |
Nov 18, 2002 | 7.710 | 7.710 | 6.887 | 6.896 | 168,307 | -0.34(-4.67%) |
Nov 15, 2002 | 6.757 | 7.233 | 6.757 | 7.233 | 77,920 | +0.48(+7.05%) |
Nov 14, 2002 | 6.714 | 6.870 | 6.497 | 6.757 | 101,469 | +0.04(+0.65%) |
Nov 13, 2002 | 6.748 | 7.103 | 6.540 | 6.714 | 93,619 | -0.03(-0.51%) |
Nov 12, 2002 | 6.584 | 6.792 | 6.497 | 6.748 | 69,608 | +0.25(+3.87%) |
Nov 11, 2002 | 6.670 | 6.731 | 6.488 | 6.497 | 90,502 | -0.26(-3.85%) |
Nov 08, 2002 | 6.740 | 6.930 | 6.627 | 6.757 | 66,722 | +0.10(+1.56%) |
Nov 07, 2002 | 6.930 | 7.060 | 6.627 | 6.653 | 98,814 | -0.51(-7.13%) |
Nov 06, 2002 | 7.242 | 7.277 | 6.844 | 7.164 | 102,508 | -0.06(-0.84%) |
Nov 05, 2002 | 7.017 | 7.225 | 6.740 | 7.225 | 124,326 | +0.18(+2.58%) |
Nov 04, 2002 | 7.320 | 7.753 | 7.043 | 7.043 | 208,364 | -0.05(-0.73%) |
Nov 01, 2002 | 6.575 | 7.129 | 6.410 | 7.095 | 176,734 | +0.52(+7.91%) |
Oct 31, 2002 | 6.636 | 6.878 | 6.575 | 6.575 | 78,381 | -0.06(-0.91%) |
Oct 30, 2002 | 6.540 | 6.644 | 6.497 | 6.636 | 69,608 | -0.03(-0.39%) |
Oct 29, 2002 | 6.514 | 6.714 | 6.419 | 6.662 | 78,381 | +0.16(+2.53%) |
Oct 28, 2002 | 6.800 | 6.887 | 6.497 | 6.497 | 61,643 | -0.22(-3.23%) |
Oct 25, 2002 | 6.610 | 6.757 | 6.454 | 6.714 | 85,885 | +0.15(+2.24%) |
Oct 24, 2002 | 6.792 | 6.870 | 6.497 | 6.566 | 98,468 | -0.23(-3.32%) |
Oct 23, 2002 | 6.324 | 6.792 | 6.324 | 6.792 | 102,392 | +0.47(+7.40%) |
Oct 22, 2002 | 6.679 | 6.679 | 6.289 | 6.324 | 149,145 | -0.27(-4.07%) |
Oct 21, 2002 | 6.670 | 6.670 | 6.480 | 6.592 | 167,153 | -0.08(-1.17%) |
Oct 18, 2002 | 6.731 | 6.731 | 6.324 | 6.670 | 161,381 | +0.03(+0.39%) |
Oct 17, 2002 | 6.497 | 6.670 | 6.497 | 6.644 | 91,080 | +0.23(+3.65%) |
Oct 16, 2002 | 6.973 | 6.973 | 6.410 | 6.410 | 123,864 | -0.61(-8.64%) |
Oct 15, 2002 | 6.350 | 7.017 | 6.350 | 7.017 | 136,446 | +0.66(+10.35%) |
Oct 14, 2002 | 6.107 | 6.358 | 6.081 | 6.358 | 94,196 | +0.27(+4.41%) |
Oct 11, 2002 | 6.064 | 6.228 | 6.064 | 6.090 | 163,805 | +0.03(+0.43%) |
Oct 10, 2002 | 5.458 | 6.064 | 5.458 | 6.064 | 135,177 | +0.37(+6.54%) |
Oct 09, 2002 | 6.064 | 6.081 | 5.691 | 5.691 | 184,122 | -0.46(-7.46%) |
Oct 08, 2002 | 6.064 | 6.194 | 5.925 | 6.151 | 354,739 | +0.09(+1.43%) |
Oct 07, 2002 | 6.099 | 6.133 | 6.012 | 6.064 | 217,368 | -0.03(-0.43%) |
Oct 04, 2002 | 6.107 | 6.194 | 6.021 | 6.090 | 299,790 | -0.10(-1.68%) |
Oct 03, 2002 | 6.021 | 6.280 | 5.977 | 6.194 | 139,448 | +0.14(+2.29%) |
Oct 02, 2002 | 6.194 | 6.324 | 6.055 | 6.055 | 267,006 | -0.18(-2.92%) |
Oct 01, 2002 | 6.151 | 6.280 | 5.934 | 6.237 | 128,828 | +0.17(+2.86%) |
Sep 30, 2002 | 6.324 | 6.324 | 5.960 | 6.064 | 153,185 | -0.30(-4.76%) |
Sep 27, 2002 | 6.714 | 6.800 | 6.237 | 6.367 | 117,861 | -0.43(-6.37%) |
Sep 26, 2002 | 6.497 | 6.800 | 6.280 | 6.800 | 199,475 | +0.33(+5.09%) |
Sep 25, 2002 | 6.151 | 6.532 | 6.125 | 6.471 | 136,100 | +0.41(+6.71%) |
Sep 24, 2002 | 6.202 | 6.211 | 6.047 | 6.064 | 128,250 | -0.23(-3.58%) |
Sep 23, 2002 | 6.454 | 6.454 | 6.194 | 6.289 | 138,871 | -0.21(-3.20%) |
Sep 20, 2002 | 6.194 | 6.497 | 6.185 | 6.497 | 346,081 | +0.42(+6.84%) |
Sep 19, 2002 | 6.367 | 6.367 | 6.081 | 6.081 | 221,639 | -0.36(-5.52%) |
Sep 18, 2002 | 6.679 | 6.757 | 6.367 | 6.436 | 231,913 | -0.26(-3.88%) |
Sep 17, 2002 | 7.363 | 7.389 | 6.696 | 6.696 | 475,024 | -0.55(-7.65%) |
Sep 16, 2002 | 7.667 | 7.710 | 7.147 | 7.251 | 92,119 | -0.37(-4.89%) |
Sep 13, 2002 | 7.589 | 7.667 | 7.511 | 7.623 | 146,259 | +0.08(+1.03%) |
Sep 12, 2002 | 8.143 | 8.143 | 7.545 | 7.545 | 138,524 | -0.51(-6.34%) |
Sep 11, 2002 | 8.143 | 8.143 | 8.022 | 8.056 | 61,758 | -0.06(-0.75%) |
Sep 10, 2002 | 8.143 | 8.143 | 7.996 | 8.117 | 64,183 | -0.03(-0.32%) |
Sep 09, 2002 | 8.117 | 8.273 | 8.039 | 8.143 | 174,425 | +0.01(+0.11%) |
Sep 06, 2002 | 8.100 | 8.143 | 7.996 | 8.134 | 271,624 | +0.12(+1.51%) |
Sep 05, 2002 | 8.143 | 8.186 | 8.004 | 8.013 | 123,864 | -0.13(-1.60%) |
Sep 04, 2002 | 8.143 | 8.446 | 8.048 | 8.143 | 190,356 | +0.04(+0.53%) |