Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.680 | 7.680 | 7.499 | 7.517 | 28,789 | -0.16(-2.13%) |
Nov 27, 2002 | 7.441 | 7.680 | 7.441 | 7.680 | 86,367 | +0.15(+2.04%) |
Nov 26, 2002 | 7.646 | 7.672 | 7.387 | 7.527 | 81,821 | -0.07(-0.96%) |
Nov 25, 2002 | 7.590 | 7.664 | 7.588 | 7.600 | 37,880 | +0.01(+0.13%) |
Nov 22, 2002 | 7.491 | 7.641 | 7.491 | 7.590 | 54,244 | +0.03(+0.44%) |
Nov 21, 2002 | 7.639 | 7.672 | 7.486 | 7.557 | 63,942 | -0.08(-1.10%) |
Nov 20, 2002 | 7.509 | 7.641 | 7.496 | 7.641 | 67,578 | +0.13(+1.69%) |
Nov 19, 2002 | 7.400 | 7.614 | 7.400 | 7.514 | 127,884 | +0.08(+1.04%) |
Nov 18, 2002 | 7.426 | 7.590 | 7.426 | 7.436 | 74,245 | -0.04(-0.53%) |
Nov 15, 2002 | 7.590 | 7.590 | 7.400 | 7.476 | 86,367 | -0.11(-1.50%) |
Nov 14, 2002 | 7.448 | 7.590 | 7.425 | 7.590 | 107,883 | +0.15(+1.97%) |
Nov 13, 2002 | 7.499 | 7.557 | 7.443 | 7.443 | 36,062 | -0.06(-0.83%) |
Nov 12, 2002 | 7.524 | 7.590 | 7.443 | 7.506 | 78,185 | +0.06(+0.75%) |
Nov 11, 2002 | 7.814 | 7.814 | 7.450 | 7.450 | 96,367 | -0.29(-3.81%) |
Nov 08, 2002 | 8.029 | 8.208 | 7.730 | 7.744 | 86,367 | -0.22(-2.76%) |
Nov 07, 2002 | 8.250 | 8.250 | 7.953 | 7.964 | 81,821 | -0.15(-1.89%) |
Nov 06, 2002 | 8.208 | 8.250 | 8.068 | 8.118 | 50,608 | -0.05(-0.61%) |
Nov 05, 2002 | 7.961 | 8.167 | 7.961 | 8.167 | 63,335 | +0.10(+1.27%) |
Nov 04, 2002 | 8.311 | 8.311 | 7.961 | 8.065 | 117,277 | -0.18(-2.24%) |
Nov 01, 2002 | 8.052 | 8.250 | 8.022 | 8.250 | 188,795 | +0.22(+2.71%) |
Oct 31, 2002 | 7.915 | 8.124 | 7.915 | 8.032 | 66,366 | -0.03(-0.43%) |
Oct 30, 2002 | 7.859 | 8.085 | 7.859 | 8.067 | 72,730 | -0.01(-0.14%) |
Oct 29, 2002 | 7.979 | 7.979 | 7.796 | 8.078 | 99,701 | +0.09(+1.07%) |
Oct 28, 2002 | 8.060 | 8.085 | 7.992 | 7.992 | 323,952 | -0.03(-0.41%) |
Oct 25, 2002 | 7.872 | 8.042 | 7.872 | 8.025 | 58,487 | +0.15(+1.90%) |
Oct 24, 2002 | 7.760 | 7.982 | 7.760 | 7.875 | 54,902 | -0.08(-0.95%) |
Oct 23, 2002 | 7.796 | 7.977 | 7.664 | 7.951 | 38,486 | +0.23(+2.97%) |
Oct 22, 2002 | 8.100 | 8.100 | 7.631 | 7.722 | 90,912 | -0.33(-4.16%) |
Oct 21, 2002 | 8.067 | 8.126 | 7.944 | 8.057 | 25,758 | -0.04(-0.51%) |
Oct 18, 2002 | 7.713 | 8.142 | 7.713 | 8.098 | 92,731 | +0.13(+1.66%) |
Oct 17, 2002 | 7.938 | 7.979 | 7.763 | 7.966 | 62,426 | +0.08(+1.00%) |
Oct 16, 2002 | 7.715 | 7.958 | 7.710 | 7.887 | 162,127 | +0.12(+1.51%) |
Oct 15, 2002 | 7.354 | 7.771 | 7.344 | 7.770 | 83,033 | +0.31(+4.16%) |
Oct 14, 2002 | 7.425 | 7.557 | 7.314 | 7.459 | 71,215 | -0.16(-2.12%) |
Oct 11, 2002 | 7.260 | 7.722 | 7.185 | 7.621 | 109,822 | +0.43(+6.01%) |
Oct 10, 2002 | 6.930 | 7.220 | 6.930 | 7.189 | 66,669 | +0.25(+3.59%) |
Oct 09, 2002 | 7.499 | 7.499 | 6.938 | 6.940 | 58,487 | -0.29(-3.95%) |
Oct 08, 2002 | 7.202 | 7.390 | 7.171 | 7.225 | 75,760 | +0.02(+0.32%) |
Oct 07, 2002 | 7.951 | 7.953 | 7.202 | 7.202 | 105,155 | -0.64(-8.11%) |
Oct 04, 2002 | 8.083 | 8.085 | 7.715 | 7.837 | 139,399 | -0.27(-3.32%) |
Oct 03, 2002 | 7.953 | 8.109 | 7.804 | 8.106 | 278,193 | +0.19(+2.42%) |
Oct 02, 2002 | 7.911 | 7.961 | 7.855 | 7.915 | 220,615 | -0.00(-0.06%) |
Oct 01, 2002 | 7.639 | 7.920 | 7.639 | 7.920 | 237,282 | +0.17(+2.17%) |
Sep 30, 2002 | 7.652 | 7.903 | 7.491 | 7.751 | 107,277 | +0.24(+3.23%) |
Sep 27, 2002 | 7.563 | 7.831 | 7.507 | 7.509 | 41,213 | -0.15(-1.96%) |
Sep 26, 2002 | 7.563 | 7.659 | 7.532 | 7.659 | 43,032 | +0.10(+1.37%) |
Sep 25, 2002 | 7.309 | 7.555 | 7.243 | 7.555 | 109,398 | +0.24(+3.27%) |
Sep 24, 2002 | 7.243 | 7.392 | 7.166 | 7.316 | 57,881 | +0.07(+1.02%) |
Sep 23, 2002 | 7.332 | 7.366 | 7.020 | 7.242 | 73,578 | -0.14(-1.86%) |
Sep 20, 2002 | 7.260 | 7.499 | 7.129 | 7.378 | 21,849,384 | +0.12(+1.71%) |
Sep 19, 2002 | 7.491 | 7.565 | 7.169 | 7.255 | 87,579 | -0.34(-4.43%) |
Sep 18, 2002 | 7.689 | 7.827 | 7.555 | 7.591 | 106,095 | -0.25(-3.20%) |
Sep 17, 2002 | 7.958 | 7.969 | 7.704 | 7.842 | 493,050 | -0.01(-0.11%) |
Sep 16, 2002 | 7.890 | 7.948 | 7.827 | 7.850 | 39,698 | -0.15(-1.86%) |
Sep 13, 2002 | 7.920 | 8.070 | 7.872 | 7.999 | 149,157 | +0.09(+1.11%) |
Sep 12, 2002 | 7.878 | 7.936 | 7.845 | 7.911 | 76,669 | -0.04(-0.48%) |
Sep 11, 2002 | 7.822 | 8.055 | 7.822 | 7.949 | 138,490 | -0.07(-0.82%) |
Sep 10, 2002 | 8.040 | 8.068 | 7.819 | 8.015 | 56,514 | +0.02(+0.21%) |
Sep 09, 2002 | 8.090 | 8.091 | 7.936 | 7.999 | 101,358 | -0.09(-1.06%) |
Sep 06, 2002 | 8.154 | 8.154 | 7.850 | 8.085 | 94,246 | -0.00(-0.04%) |
Sep 05, 2002 | 8.175 | 8.200 | 8.022 | 8.088 | 797,608 | -0.08(-1.03%) |
Sep 04, 2002 | 7.981 | 8.175 | 7.963 | 8.172 | 175,764 | +0.22(+2.76%) |