Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 6.627 | 6.676 | 6.627 | 6.647 | 13,421 | +0.11(+1.75%) |
Nov 26, 2002 | 6.838 | 6.838 | 6.533 | 6.533 | 1,572 | -0.10(-1.44%) |
Nov 25, 2002 | 6.533 | 6.638 | 6.533 | 6.628 | 12,792 | +0.10(+1.46%) |
Nov 22, 2002 | 6.619 | 6.657 | 6.523 | 6.533 | 4,403 | -0.10(-1.48%) |
Nov 21, 2002 | 6.628 | 6.676 | 6.628 | 6.631 | 9,017 | +0.05(+0.77%) |
Nov 20, 2002 | 6.495 | 6.618 | 6.485 | 6.581 | 4,928 | -0.05(-0.72%) |
Nov 19, 2002 | 6.628 | 6.628 | 6.581 | 6.628 | 1,258 | +0.01(+0.16%) |
Nov 18, 2002 | 6.542 | 6.675 | 6.485 | 6.618 | 4,613 | +0.13(+2.04%) |
Nov 15, 2002 | 6.533 | 6.533 | 6.485 | 6.485 | 1,048 | -0.01(-0.15%) |
Nov 14, 2002 | 6.628 | 6.628 | 6.485 | 6.495 | 4,194 | -0.21(-3.13%) |
Nov 13, 2002 | 6.695 | 6.705 | 6.676 | 6.705 | 13,211 | -0.01(-0.14%) |
Nov 12, 2002 | 6.619 | 6.714 | 6.552 | 6.714 | 7,339 | +0.17(+2.65%) |
Nov 11, 2002 | 6.495 | 6.541 | 6.485 | 6.541 | 3,984 | +0.06(+0.85%) |
Nov 08, 2002 | 6.819 | 6.819 | 6.485 | 6.485 | 29,883 | -0.31(-4.63%) |
Nov 07, 2002 | 6.714 | 6.800 | 6.686 | 6.800 | 7,759 | +0.09(+1.28%) |
Nov 06, 2002 | 6.724 | 6.724 | 6.686 | 6.714 | 14,469 | -0.04(-0.56%) |
Nov 05, 2002 | 6.743 | 6.819 | 6.676 | 6.752 | 13,106 | +0.10(+1.43%) |
Nov 04, 2002 | 6.638 | 6.686 | 6.628 | 6.657 | 3,565 | +0.03(+0.43%) |
Nov 01, 2002 | 6.705 | 6.724 | 6.619 | 6.628 | 45,820 | -0.09(-1.28%) |
Oct 31, 2002 | 6.714 | 6.867 | 6.686 | 6.714 | 8,702 | -0.01(-0.14%) |
Oct 30, 2002 | 6.705 | 6.810 | 6.676 | 6.724 | 41,102 | +0.01(+0.14%) |
Oct 29, 2002 | 6.686 | 6.771 | 6.676 | 6.714 | 17,615 | +0.04(+0.57%) |
Oct 28, 2002 | 6.934 | 6.934 | 6.676 | 6.676 | 13,316 | -0.21(-3.05%) |
Oct 25, 2002 | 7.077 | 7.077 | 6.771 | 6.886 | 1,059,017 | +0.02(+0.28%) |
Oct 24, 2002 | 7.248 | 7.248 | 6.867 | 6.867 | 2,201 | -0.60(-8.05%) |
Oct 23, 2002 | 7.468 | 7.468 | 7.468 | 7.468 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 7.248 | 7.468 | 7.248 | 7.468 | 314 | +0.55(+8.00%) |
Oct 21, 2002 | 6.914 | 6.914 | 6.914 | 6.914 | 1,048 | +0.09(+1.26%) |
Oct 18, 2002 | 7.057 | 7.057 | 6.771 | 6.829 | 2,044 | -0.13(-1.92%) |
Oct 17, 2002 | 6.962 | 6.962 | 6.962 | 6.962 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 7.057 | 7.058 | 6.962 | 6.962 | 891 | +0.14(+2.10%) |
Oct 15, 2002 | 7.172 | 7.172 | 6.819 | 6.819 | 3,040 | -0.57(-7.74%) |
Oct 14, 2002 | 7.011 | 7.391 | 7.011 | 7.391 | 1,887 | +0.38(+5.44%) |
Oct 11, 2002 | 6.962 | 7.210 | 6.867 | 7.010 | 1,258 | +0.12(+1.80%) |
Oct 10, 2002 | 7.391 | 7.391 | 6.676 | 6.886 | 11,533 | -0.34(-4.75%) |
Oct 09, 2002 | 7.620 | 7.620 | 7.134 | 7.229 | 2,843 | -0.50(-6.42%) |
Oct 08, 2002 | 7.612 | 8.078 | 7.612 | 7.725 | 1,782 | -0.28(-3.46%) |
Oct 07, 2002 | 7.811 | 8.002 | 7.811 | 8.002 | 943 | +0.37(+4.88%) |
Oct 04, 2002 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 7.296 | 7.630 | 6.571 | 7.630 | 24,640 | +0.37(+5.12%) |
Oct 02, 2002 | 7.229 | 7.258 | 7.229 | 7.258 | 6,605 | +0.01(+0.11%) |
Oct 01, 2002 | 7.248 | 7.296 | 7.038 | 7.250 | 93,109 | -0.02(-0.24%) |
Sep 30, 2002 | 7.267 | 7.267 | 7.202 | 7.267 | 7,444 | +0.00(+0.00%) |
Sep 27, 2002 | 7.277 | 7.277 | 7.248 | 7.267 | 8,807 | -0.01(-0.13%) |
Sep 26, 2002 | 7.344 | 7.534 | 7.258 | 7.277 | 27,156 | +0.02(+0.26%) |
Sep 25, 2002 | 7.390 | 7.390 | 7.258 | 7.258 | 524 | +0.00(+0.00%) |
Sep 24, 2002 | 7.344 | 7.344 | 7.153 | 7.258 | 5,137 | -0.18(-2.44%) |
Sep 23, 2002 | 7.391 | 7.439 | 7.391 | 7.439 | 7,130 | +0.00(+0.00%) |
Sep 20, 2002 | 7.391 | 7.630 | 7.391 | 7.439 | 2,306 | +0.05(+0.65%) |
Sep 19, 2002 | 7.620 | 7.630 | 7.391 | 7.391 | 314 | -0.10(-1.27%) |
Sep 18, 2002 | 7.630 | 7.630 | 7.248 | 7.487 | 2,831 | -0.14(-1.88%) |
Sep 17, 2002 | 8.011 | 8.011 | 7.630 | 7.630 | 2,097 | +0.00(+0.00%) |
Sep 16, 2002 | 7.816 | 7.816 | 7.582 | 7.630 | 13,526 | +0.00(+0.00%) |
Sep 13, 2002 | 7.639 | 7.639 | 7.630 | 7.630 | 943 | -0.10(-1.23%) |
Sep 12, 2002 | 8.068 | 8.068 | 7.677 | 7.725 | 1,258 | -0.36(-4.48%) |
Sep 11, 2002 | 7.820 | 8.088 | 7.582 | 8.088 | 14,994 | -0.01(-0.12%) |
Sep 10, 2002 | 8.097 | 8.107 | 7.820 | 8.097 | 1,677 | +0.08(+0.95%) |
Sep 09, 2002 | 8.040 | 8.040 | 7.820 | 8.021 | 1,048 | -0.04(-0.47%) |
Sep 06, 2002 | 7.916 | 8.154 | 7.506 | 8.059 | 11,848 | +0.44(+5.76%) |
Sep 05, 2002 | 8.107 | 8.555 | 7.620 | 7.620 | 11,122 | -0.39(-4.88%) |
Sep 04, 2002 | 8.203 | 8.211 | 7.630 | 8.011 | 5,347 | -0.37(-4.44%) |