Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.831 | 7.948 | 7.706 | 7.840 | 21,543 | +0.01(+0.12%) |
Nov 27, 2002 | 7.627 | 7.893 | 7.558 | 7.831 | 67,085 | +0.30(+3.97%) |
Nov 26, 2002 | 7.994 | 8.056 | 7.398 | 7.532 | 68,449 | -0.48(-5.95%) |
Nov 25, 2002 | 7.866 | 8.067 | 7.866 | 8.009 | 26,997 | +0.01(+0.16%) |
Nov 22, 2002 | 7.831 | 8.040 | 7.805 | 7.996 | 29,997 | +0.07(+0.88%) |
Nov 21, 2002 | 7.801 | 8.067 | 7.801 | 7.926 | 64,358 | +0.15(+1.96%) |
Nov 20, 2002 | 7.565 | 7.798 | 7.439 | 7.774 | 77,994 | +0.24(+3.19%) |
Nov 19, 2002 | 7.552 | 7.679 | 7.462 | 7.534 | 83,993 | +0.01(+0.15%) |
Nov 18, 2002 | 7.847 | 7.847 | 7.523 | 7.523 | 35,997 | -0.24(-3.07%) |
Nov 15, 2002 | 7.847 | 7.847 | 7.746 | 7.761 | 18,271 | -0.05(-0.59%) |
Nov 14, 2002 | 7.756 | 7.847 | 7.594 | 7.807 | 64,086 | +0.10(+1.33%) |
Nov 13, 2002 | 7.842 | 7.842 | 7.702 | 7.704 | 54,268 | -0.15(-1.89%) |
Nov 12, 2002 | 7.600 | 7.930 | 7.585 | 7.853 | 134,444 | +0.25(+3.33%) |
Nov 11, 2002 | 7.640 | 7.730 | 7.600 | 7.600 | 26,997 | -0.06(-0.77%) |
Nov 08, 2002 | 7.664 | 7.756 | 7.640 | 7.658 | 109,628 | +0.01(+0.12%) |
Nov 07, 2002 | 7.644 | 7.746 | 7.598 | 7.649 | 59,177 | -0.05(-0.67%) |
Nov 06, 2002 | 7.691 | 7.792 | 7.635 | 7.701 | 60,268 | +0.00(+0.00%) |
Nov 05, 2002 | 7.671 | 7.746 | 7.596 | 7.701 | 37,360 | +0.10(+1.28%) |
Nov 04, 2002 | 7.706 | 7.715 | 7.537 | 7.603 | 50,178 | -0.10(-1.29%) |
Nov 01, 2002 | 7.462 | 7.728 | 7.446 | 7.702 | 116,718 | +0.32(+4.37%) |
Oct 31, 2002 | 7.314 | 7.462 | 7.200 | 7.380 | 59,177 | +0.08(+1.08%) |
Oct 30, 2002 | 7.092 | 7.242 | 7.092 | 7.301 | 16,907 | +0.19(+2.66%) |
Oct 29, 2002 | 7.035 | 7.112 | 6.916 | 7.112 | 21,816 | +0.09(+1.28%) |
Oct 28, 2002 | 7.013 | 7.112 | 6.943 | 7.022 | 74,994 | +0.08(+1.16%) |
Oct 25, 2002 | 6.883 | 7.154 | 6.841 | 6.942 | 45,994 | -0.03(-0.45%) |
Oct 24, 2002 | 7.319 | 7.319 | 6.971 | 6.973 | 19,089 | -0.35(-4.75%) |
Oct 23, 2002 | 7.266 | 7.334 | 6.967 | 7.321 | 47,178 | +0.21(+2.90%) |
Oct 22, 2002 | 7.374 | 7.413 | 7.079 | 7.114 | 18,816 | -0.26(-3.53%) |
Oct 21, 2002 | 7.726 | 7.726 | 7.336 | 7.374 | 31,088 | -0.34(-4.40%) |
Oct 18, 2002 | 7.701 | 7.772 | 7.602 | 7.713 | 29,725 | +0.05(+0.62%) |
Oct 17, 2002 | 7.424 | 7.774 | 7.378 | 7.666 | 125,717 | +0.49(+6.79%) |
Oct 16, 2002 | 7.039 | 7.332 | 6.885 | 7.178 | 95,447 | +0.17(+2.49%) |
Oct 15, 2002 | 6.417 | 7.013 | 6.415 | 7.004 | 94,321 | +0.91(+14.96%) |
Oct 14, 2002 | 6.071 | 6.324 | 5.979 | 6.093 | 56,995 | +0.04(+0.70%) |
Oct 11, 2002 | 6.005 | 6.234 | 6.001 | 6.050 | 157,471 | +0.07(+1.20%) |
Oct 10, 2002 | 5.867 | 6.050 | 5.856 | 5.979 | 99,537 | +0.04(+0.68%) |
Oct 09, 2002 | 6.336 | 6.375 | 5.907 | 5.939 | 219,529 | -0.43(-6.82%) |
Oct 08, 2002 | 6.600 | 6.744 | 6.124 | 6.373 | 186,531 | -0.23(-3.52%) |
Oct 07, 2002 | 7.125 | 7.158 | 6.511 | 6.606 | 50,450 | -0.57(-7.97%) |
Oct 04, 2002 | 7.151 | 7.229 | 7.125 | 7.178 | 40,087 | +0.03(+0.46%) |
Oct 03, 2002 | 7.270 | 7.270 | 7.140 | 7.145 | 31,088 | -0.02(-0.33%) |
Oct 02, 2002 | 7.132 | 7.262 | 7.132 | 7.169 | 203,166 | -0.11(-1.51%) |
Oct 01, 2002 | 7.132 | 7.279 | 7.101 | 7.279 | 55,086 | +0.13(+1.79%) |
Sep 30, 2002 | 7.105 | 7.178 | 7.086 | 7.151 | 22,907 | +0.01(+0.10%) |
Sep 27, 2002 | 7.059 | 7.242 | 7.059 | 7.143 | 27,816 | +0.01(+0.15%) |
Sep 26, 2002 | 7.222 | 7.224 | 7.059 | 7.132 | 80,993 | +0.01(+0.20%) |
Sep 25, 2002 | 7.196 | 7.224 | 7.118 | 7.118 | 67,085 | -0.08(-1.12%) |
Sep 24, 2002 | 7.288 | 7.497 | 7.151 | 7.198 | 22,907 | -0.09(-1.23%) |
Sep 23, 2002 | 7.651 | 7.651 | 7.279 | 7.288 | 76,630 | -0.39(-5.13%) |
Sep 20, 2002 | 7.726 | 7.745 | 7.550 | 7.682 | 156,806 | +0.04(+0.48%) |
Sep 19, 2002 | 7.658 | 7.717 | 7.624 | 7.646 | 26,452 | +0.03(+0.41%) |
Sep 18, 2002 | 7.561 | 7.673 | 7.433 | 7.614 | 51,268 | +0.14(+1.89%) |
Sep 17, 2002 | 7.790 | 7.864 | 7.352 | 7.473 | 64,086 | -0.32(-4.07%) |
Sep 16, 2002 | 7.849 | 7.937 | 7.785 | 7.790 | 38,724 | -0.14(-1.71%) |
Sep 13, 2002 | 7.600 | 7.957 | 7.517 | 7.926 | 28,369 | +0.32(+4.24%) |
Sep 12, 2002 | 7.882 | 7.882 | 7.603 | 7.603 | 17,998 | -0.23(-2.90%) |
Sep 11, 2002 | 7.866 | 7.866 | 7.783 | 7.831 | 11,453 | -0.01(-0.12%) |
Sep 10, 2002 | 7.655 | 7.840 | 7.644 | 7.840 | 39,269 | +0.22(+2.91%) |
Sep 09, 2002 | 7.519 | 7.655 | 7.446 | 7.618 | 44,723 | +0.04(+0.51%) |
Sep 06, 2002 | 7.774 | 7.778 | 7.415 | 7.580 | 80,175 | -0.04(-0.53%) |
Sep 05, 2002 | 7.911 | 8.159 | 7.611 | 7.620 | 126,535 | -0.38(-4.79%) |
Sep 04, 2002 | 7.792 | 8.010 | 7.792 | 8.003 | 40,906 | +0.18(+2.32%) |