Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.051 | 7.051 | 6.972 | 6.972 | 43,247 | +0.20(+2.92%) |
Nov 27, 2002 | 7.051 | 7.051 | 6.689 | 6.775 | 63,277 | -0.21(-3.02%) |
Nov 26, 2002 | 7.348 | 7.348 | 6.952 | 6.985 | 51,896 | -0.28(-3.90%) |
Nov 25, 2002 | 7.249 | 7.434 | 7.216 | 7.269 | 148,103 | +0.05(+0.73%) |
Nov 22, 2002 | 7.005 | 7.216 | 6.985 | 7.216 | 187,860 | +0.19(+2.72%) |
Nov 21, 2002 | 6.788 | 7.071 | 6.682 | 7.025 | 121,092 | +0.27(+4.00%) |
Nov 20, 2002 | 6.590 | 6.755 | 6.491 | 6.755 | 76,024 | +0.23(+3.54%) |
Nov 19, 2002 | 6.425 | 6.570 | 6.419 | 6.524 | 235,812 | +0.10(+1.54%) |
Nov 18, 2002 | 6.689 | 6.689 | 6.261 | 6.425 | 870,410 | -0.23(-3.47%) |
Nov 15, 2002 | 6.722 | 6.728 | 6.656 | 6.656 | 37,481 | -0.13(-1.94%) |
Nov 14, 2002 | 7.084 | 7.117 | 6.781 | 6.788 | 61,001 | -0.25(-3.56%) |
Nov 13, 2002 | 7.236 | 7.236 | 7.018 | 7.038 | 113,960 | -0.20(-2.73%) |
Nov 12, 2002 | 7.229 | 7.242 | 7.216 | 7.236 | 15,629 | -0.01(-0.18%) |
Nov 11, 2002 | 7.249 | 7.282 | 7.216 | 7.249 | 155,842 | +0.00(+0.00%) |
Nov 08, 2002 | 7.368 | 7.368 | 7.150 | 7.249 | 338,088 | -0.12(-1.61%) |
Nov 07, 2002 | 7.401 | 7.401 | 7.368 | 7.368 | 758 | -0.03(-0.45%) |
Nov 06, 2002 | 7.552 | 7.552 | 7.361 | 7.401 | 106,525 | -0.15(-2.01%) |
Nov 05, 2002 | 7.684 | 7.763 | 7.546 | 7.552 | 41,274 | -0.11(-1.46%) |
Nov 04, 2002 | 7.677 | 7.974 | 7.664 | 7.664 | 110,166 | +0.05(+0.69%) |
Nov 01, 2002 | 7.249 | 7.611 | 7.249 | 7.611 | 144,916 | +0.36(+4.90%) |
Oct 31, 2002 | 7.183 | 7.256 | 7.183 | 7.256 | 645,675 | +0.07(+1.01%) |
Oct 30, 2002 | 7.216 | 7.249 | 7.084 | 7.183 | 96,965 | +0.01(+0.09%) |
Oct 29, 2002 | 7.236 | 7.236 | 7.117 | 7.177 | 15,326 | -0.06(-0.82%) |
Oct 28, 2002 | 7.236 | 7.282 | 7.190 | 7.236 | 48,710 | +0.01(+0.18%) |
Oct 25, 2002 | 7.414 | 7.414 | 7.216 | 7.223 | 45,827 | -0.19(-2.58%) |
Oct 24, 2002 | 7.249 | 7.414 | 7.249 | 7.414 | 50,531 | +0.20(+2.74%) |
Oct 23, 2002 | 7.242 | 7.242 | 7.150 | 7.216 | 106,069 | -0.03(-0.36%) |
Oct 22, 2002 | 7.381 | 7.381 | 7.236 | 7.242 | 12,898 | -0.07(-0.99%) |
Oct 21, 2002 | 7.295 | 7.315 | 7.295 | 7.315 | 77,845 | -0.03(-0.45%) |
Oct 18, 2002 | 7.414 | 7.414 | 7.315 | 7.348 | 31,259 | -0.10(-1.33%) |
Oct 17, 2002 | 7.381 | 7.447 | 7.381 | 7.447 | 78,604 | +0.13(+1.80%) |
Oct 16, 2002 | 7.249 | 7.414 | 7.249 | 7.315 | 33,687 | +0.13(+1.84%) |
Oct 15, 2002 | 7.084 | 7.216 | 7.071 | 7.183 | 65,553 | +0.16(+2.35%) |
Oct 14, 2002 | 6.755 | 7.018 | 6.722 | 7.018 | 44,613 | -0.12(-1.66%) |
Oct 11, 2002 | 6.972 | 7.150 | 6.972 | 7.137 | 9,104 | +0.20(+2.85%) |
Oct 10, 2002 | 6.939 | 6.939 | 6.939 | 6.939 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 6.887 | 6.952 | 6.887 | 6.939 | 48,103 | +0.09(+1.25%) |
Oct 08, 2002 | 7.150 | 7.249 | 6.854 | 6.854 | 93,019 | -0.30(-4.15%) |
Oct 07, 2002 | 7.183 | 7.183 | 7.084 | 7.150 | 3,338 | -0.05(-0.73%) |
Oct 04, 2002 | 7.348 | 7.434 | 7.203 | 7.203 | 48,558 | -0.08(-1.09%) |
Oct 03, 2002 | 7.282 | 7.282 | 7.282 | 7.282 | 12,291 | +0.07(+0.91%) |
Oct 02, 2002 | 7.203 | 7.216 | 7.183 | 7.216 | 3,034 | +0.07(+0.92%) |
Oct 01, 2002 | 7.262 | 7.295 | 7.117 | 7.150 | 20,940 | -0.10(-1.36%) |
Sep 30, 2002 | 7.084 | 7.381 | 7.084 | 7.249 | 93,019 | +0.23(+3.29%) |
Sep 27, 2002 | 7.150 | 7.150 | 6.854 | 7.018 | 77,693 | -0.18(-2.47%) |
Sep 26, 2002 | 7.249 | 7.249 | 6.887 | 7.196 | 141,881 | -0.03(-0.46%) |
Sep 25, 2002 | 6.952 | 7.229 | 6.946 | 7.229 | 83,459 | +0.34(+4.98%) |
Sep 24, 2002 | 7.117 | 7.117 | 6.887 | 6.887 | 231,714 | -0.37(-5.09%) |
Sep 23, 2002 | 7.249 | 7.315 | 7.051 | 7.256 | 154,324 | +0.02(+0.27%) |
Sep 20, 2002 | 7.084 | 7.321 | 7.084 | 7.236 | 566,919 | +0.24(+3.39%) |
Sep 19, 2002 | 7.579 | 7.579 | 6.920 | 6.999 | 117,602 | -0.51(-6.84%) |
Sep 18, 2002 | 7.908 | 7.941 | 7.506 | 7.513 | 49,468 | -0.36(-4.60%) |
Sep 17, 2002 | 7.888 | 7.888 | 7.743 | 7.875 | 49,924 | -0.01(-0.08%) |
Sep 16, 2002 | 7.644 | 7.895 | 7.644 | 7.882 | 47,192 | +0.29(+3.82%) |
Sep 13, 2002 | 7.908 | 7.908 | 7.579 | 7.592 | 341,578 | -0.38(-4.71%) |
Sep 12, 2002 | 8.040 | 8.040 | 7.967 | 7.967 | 24,886 | -0.08(-0.98%) |
Sep 11, 2002 | 7.743 | 8.066 | 7.743 | 8.046 | 67,374 | +0.04(+0.49%) |
Sep 10, 2002 | 7.974 | 8.007 | 7.974 | 8.007 | 72,989 | +0.03(+0.41%) |
Sep 09, 2002 | 7.974 | 7.987 | 7.908 | 7.974 | 18,664 | +0.02(+0.25%) |
Sep 06, 2002 | 7.974 | 7.974 | 7.934 | 7.954 | 62,974 | -0.08(-0.98%) |
Sep 05, 2002 | 8.205 | 8.205 | 8.033 | 8.033 | 44,613 | -0.27(-3.25%) |
Sep 04, 2002 | 8.237 | 8.303 | 8.237 | 8.303 | 110,015 | +0.06(+0.72%) |