Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.102 | 7.198 | 7.087 | 7.139 | 37,095 | -0.01(-0.21%) |
Nov 27, 2002 | 6.968 | 7.154 | 6.968 | 7.154 | 53,553 | +0.30(+4.32%) |
Nov 26, 2002 | 6.998 | 7.043 | 6.857 | 6.857 | 1,835,641 | -0.12(-1.70%) |
Nov 25, 2002 | 7.109 | 7.109 | 6.976 | 6.976 | 50,180 | +0.04(+0.64%) |
Nov 22, 2002 | 6.991 | 6.998 | 6.931 | 6.931 | 70,279 | -0.04(-0.53%) |
Nov 21, 2002 | 7.043 | 7.043 | 6.917 | 6.968 | 39,389 | +0.03(+0.43%) |
Nov 20, 2002 | 6.716 | 6.939 | 6.716 | 6.939 | 16,591 | +0.16(+2.41%) |
Nov 19, 2002 | 6.850 | 6.850 | 6.746 | 6.776 | 66,907 | -0.06(-0.87%) |
Nov 18, 2002 | 6.805 | 6.872 | 6.753 | 6.835 | 31,295 | +0.03(+0.44%) |
Nov 15, 2002 | 6.761 | 6.805 | 6.687 | 6.805 | 83,904 | +0.03(+0.44%) |
Nov 14, 2002 | 6.679 | 6.805 | 6.679 | 6.776 | 211,379 | +0.07(+1.11%) |
Nov 13, 2002 | 6.613 | 6.739 | 6.613 | 6.702 | 4,586 | -0.04(-0.66%) |
Nov 12, 2002 | 6.783 | 6.894 | 6.731 | 6.746 | 146,764 | +0.05(+0.78%) |
Nov 11, 2002 | 6.894 | 6.894 | 6.694 | 6.694 | 1,795,847 | -0.19(-2.80%) |
Nov 08, 2002 | 6.857 | 6.894 | 6.716 | 6.887 | 83,904 | +0.03(+0.43%) |
Nov 07, 2002 | 6.790 | 6.968 | 6.790 | 6.857 | 17,536 | -0.01(-0.11%) |
Nov 06, 2002 | 6.790 | 7.043 | 6.783 | 6.865 | 35,477 | +0.04(+0.54%) |
Nov 05, 2002 | 6.931 | 6.931 | 6.761 | 6.828 | 3,734,548 | -0.21(-3.05%) |
Nov 04, 2002 | 6.798 | 7.057 | 6.798 | 7.043 | 61,242 | +0.24(+3.60%) |
Nov 01, 2002 | 6.590 | 6.798 | 6.590 | 6.798 | 3,507 | +0.05(+0.77%) |
Oct 31, 2002 | 6.768 | 6.835 | 6.672 | 6.746 | 264,527 | +0.06(+0.89%) |
Oct 30, 2002 | 6.672 | 6.842 | 6.672 | 6.687 | 3,237 | -0.06(-0.88%) |
Oct 29, 2002 | 6.790 | 6.820 | 6.709 | 6.746 | 2,194,055 | -0.05(-0.76%) |
Oct 28, 2002 | 6.850 | 7.028 | 6.798 | 6.798 | 12,275 | -0.05(-0.76%) |
Oct 25, 2002 | 6.820 | 6.850 | 6.672 | 6.850 | 171,855 | -0.10(-1.49%) |
Oct 24, 2002 | 6.783 | 6.954 | 6.746 | 6.954 | 81,341 | +0.36(+5.39%) |
Oct 23, 2002 | 6.776 | 6.783 | 6.598 | 6.598 | 79,317 | -0.21(-3.05%) |
Oct 22, 2002 | 6.820 | 6.879 | 6.746 | 6.805 | 56,116 | -0.08(-1.18%) |
Oct 21, 2002 | 6.672 | 6.887 | 6.672 | 6.887 | 10,251 | +0.21(+3.22%) |
Oct 18, 2002 | 6.635 | 6.724 | 6.635 | 6.672 | 10,926 | -0.08(-1.21%) |
Oct 17, 2002 | 6.657 | 6.753 | 6.561 | 6.753 | 52,878 | +0.31(+4.83%) |
Oct 16, 2002 | 6.561 | 6.561 | 6.435 | 6.442 | 27,383 | -0.12(-1.81%) |
Oct 15, 2002 | 6.472 | 6.605 | 6.338 | 6.561 | 70,684 | +0.34(+5.48%) |
Oct 14, 2002 | 6.264 | 6.368 | 6.220 | 6.220 | 2,428 | -0.04(-0.71%) |
Oct 11, 2002 | 6.153 | 6.375 | 6.123 | 6.264 | 231,343 | +0.11(+1.81%) |
Oct 10, 2002 | 5.931 | 6.153 | 5.931 | 6.153 | 285,840 | +0.14(+2.34%) |
Oct 09, 2002 | 6.153 | 6.153 | 6.005 | 6.012 | 17,266 | -0.11(-1.82%) |
Oct 08, 2002 | 6.079 | 6.220 | 6.071 | 6.123 | 7,606,284 | -0.07(-1.08%) |
Oct 07, 2002 | 6.168 | 6.264 | 6.153 | 6.190 | 5,434,351 | -0.07(-1.07%) |
Oct 04, 2002 | 6.316 | 6.316 | 6.153 | 6.257 | 9,636,443 | -0.27(-4.09%) |
Oct 03, 2002 | 6.375 | 6.561 | 6.375 | 6.524 | 73,247 | +0.07(+1.03%) |
Oct 02, 2002 | 6.605 | 6.605 | 6.383 | 6.457 | 59,353 | -0.14(-2.13%) |
Oct 01, 2002 | 6.524 | 6.598 | 6.338 | 6.598 | 53,822 | +0.22(+3.49%) |
Sep 30, 2002 | 6.338 | 6.553 | 6.338 | 6.375 | 77,699 | -0.10(-1.60%) |
Sep 27, 2002 | 6.524 | 6.590 | 6.464 | 6.479 | 51,259 | -0.01(-0.23%) |
Sep 26, 2002 | 6.449 | 6.598 | 6.449 | 6.494 | 1,377,675 | +0.15(+2.34%) |
Sep 25, 2002 | 6.375 | 6.442 | 6.309 | 6.346 | 1,364,051 | +0.03(+0.47%) |
Sep 24, 2002 | 6.353 | 6.524 | 6.301 | 6.316 | 696,054 | -0.04(-0.70%) |
Sep 23, 2002 | 6.524 | 6.524 | 6.361 | 6.361 | 12,949 | -0.13(-1.94%) |
Sep 20, 2002 | 6.457 | 6.487 | 6.420 | 6.487 | 14,163 | -0.10(-1.57%) |
Sep 19, 2002 | 6.627 | 6.627 | 6.590 | 6.590 | 5,395 | -0.11(-1.66%) |
Sep 18, 2002 | 6.605 | 6.776 | 6.568 | 6.702 | 9,442 | -0.08(-1.20%) |
Sep 17, 2002 | 6.857 | 6.894 | 6.679 | 6.783 | 3,237 | +0.03(+0.44%) |
Sep 16, 2002 | 6.746 | 6.857 | 6.716 | 6.753 | 39,658 | +0.00(+0.00%) |
Sep 13, 2002 | 6.746 | 6.753 | 6.746 | 6.753 | 13,624 | -0.07(-0.98%) |
Sep 12, 2002 | 7.005 | 7.005 | 6.820 | 6.820 | 5,665 | -0.09(-1.29%) |
Sep 11, 2002 | 7.035 | 7.035 | 6.909 | 6.909 | 1,753 | +0.01(+0.21%) |
Sep 10, 2002 | 6.998 | 6.998 | 6.894 | 6.894 | 4,721 | +0.09(+1.31%) |
Sep 09, 2002 | 6.828 | 6.835 | 6.783 | 6.805 | 94,426 | -0.04(-0.65%) |
Sep 06, 2002 | 6.968 | 6.968 | 6.828 | 6.850 | 2,023 | +0.10(+1.43%) |
Sep 05, 2002 | 6.790 | 6.790 | 6.753 | 6.753 | 4,316 | -0.14(-2.04%) |
Sep 04, 2002 | 7.005 | 7.035 | 6.828 | 6.894 | 54,497 | +0.00(+0.00%) |