Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.411 | 7.411 | 7.229 | 7.337 | 17,675 | -0.07(-0.93%) |
Nov 27, 2002 | 7.103 | 7.406 | 7.103 | 7.406 | 52,674 | +0.30(+4.26%) |
Nov 26, 2002 | 7.371 | 7.429 | 6.960 | 7.103 | 138,600 | -0.33(-4.38%) |
Nov 25, 2002 | 7.400 | 7.429 | 7.166 | 7.429 | 29,574 | +0.03(+0.39%) |
Nov 22, 2002 | 7.417 | 7.474 | 7.343 | 7.400 | 40,775 | -0.02(-0.23%) |
Nov 21, 2002 | 7.434 | 7.571 | 7.343 | 7.417 | 197,049 | -0.04(-0.54%) |
Nov 20, 2002 | 7.189 | 7.520 | 7.189 | 7.457 | 237,824 | +0.33(+4.57%) |
Nov 19, 2002 | 6.840 | 7.366 | 6.771 | 7.131 | 132,475 | +0.29(+4.26%) |
Nov 18, 2002 | 6.851 | 7.017 | 6.731 | 6.840 | 77,525 | +0.04(+0.59%) |
Nov 15, 2002 | 7.177 | 7.177 | 6.766 | 6.800 | 90,474 | -0.40(-5.56%) |
Nov 14, 2002 | 7.434 | 7.509 | 7.080 | 7.200 | 82,950 | -0.22(-2.93%) |
Nov 13, 2002 | 7.514 | 7.554 | 7.331 | 7.417 | 75,250 | -0.06(-0.84%) |
Nov 12, 2002 | 7.086 | 7.526 | 7.086 | 7.480 | 159,775 | +0.45(+6.42%) |
Nov 11, 2002 | 7.474 | 7.474 | 6.880 | 7.029 | 30,624 | -0.45(-5.96%) |
Nov 08, 2002 | 7.566 | 7.611 | 7.286 | 7.474 | 489,124 | -0.15(-1.95%) |
Nov 07, 2002 | 7.657 | 7.709 | 7.537 | 7.623 | 50,749 | -0.09(-1.11%) |
Nov 06, 2002 | 7.509 | 7.714 | 7.509 | 7.709 | 224,174 | +0.26(+3.45%) |
Nov 05, 2002 | 7.337 | 7.566 | 7.246 | 7.451 | 375,899 | +0.11(+1.48%) |
Nov 04, 2002 | 7.309 | 7.446 | 7.171 | 7.343 | 159,775 | -0.02(-0.31%) |
Nov 01, 2002 | 7.400 | 7.423 | 7.286 | 7.366 | 378,699 | -0.03(-0.46%) |
Oct 31, 2002 | 7.137 | 7.457 | 7.091 | 7.400 | 645,925 | +0.32(+4.52%) |
Oct 30, 2002 | 6.937 | 7.143 | 6.937 | 7.080 | 56,874 | +0.20(+2.91%) |
Oct 29, 2002 | 7.063 | 7.063 | 6.857 | 6.880 | 57,749 | -0.13(-1.79%) |
Oct 28, 2002 | 7.131 | 7.171 | 7.000 | 7.006 | 131,950 | -0.13(-1.76%) |
Oct 25, 2002 | 7.229 | 7.229 | 7.046 | 7.131 | 81,025 | -0.07(-0.95%) |
Oct 24, 2002 | 6.943 | 7.257 | 6.943 | 7.200 | 293,825 | +0.29(+4.13%) |
Oct 23, 2002 | 6.857 | 7.080 | 6.789 | 6.914 | 107,974 | -0.13(-1.79%) |
Oct 22, 2002 | 7.200 | 7.200 | 7.040 | 7.040 | 90,824 | -0.10(-1.44%) |
Oct 21, 2002 | 7.006 | 7.194 | 6.863 | 7.143 | 175,699 | +0.17(+2.46%) |
Oct 18, 2002 | 7.137 | 7.143 | 6.909 | 6.971 | 80,675 | -0.14(-2.01%) |
Oct 17, 2002 | 6.714 | 7.114 | 6.709 | 7.114 | 281,575 | +0.49(+7.33%) |
Oct 16, 2002 | 6.714 | 6.714 | 6.577 | 6.629 | 195,299 | -0.03(-0.43%) |
Oct 15, 2002 | 6.611 | 6.686 | 6.514 | 6.657 | 4,392,500 | +0.10(+1.57%) |
Oct 14, 2002 | 6.611 | 6.651 | 6.491 | 6.554 | 52,674 | -0.07(-1.12%) |
Oct 11, 2002 | 6.611 | 6.800 | 6.566 | 6.629 | 129,149 | +0.02(+0.26%) |
Oct 10, 2002 | 6.549 | 6.611 | 6.497 | 6.611 | 102,549 | +0.01(+0.09%) |
Oct 09, 2002 | 6.520 | 6.800 | 6.343 | 6.606 | 213,674 | +0.14(+2.21%) |
Oct 08, 2002 | 6.229 | 6.571 | 6.229 | 6.463 | 139,650 | +0.29(+4.72%) |
Oct 07, 2002 | 5.829 | 6.171 | 5.789 | 6.171 | 234,324 | +0.46(+8.00%) |
Oct 04, 2002 | 5.886 | 5.886 | 5.743 | 5.714 | 51,799 | -0.22(-3.75%) |
Oct 03, 2002 | 5.914 | 5.966 | 5.914 | 5.937 | 82,950 | +0.03(+0.58%) |
Oct 02, 2002 | 6.046 | 6.046 | 5.903 | 5.903 | 226,799 | -0.15(-2.55%) |
Oct 01, 2002 | 5.714 | 6.166 | 5.691 | 6.057 | 72,800 | +0.34(+6.00%) |
Sep 30, 2002 | 5.720 | 5.743 | 5.680 | 5.714 | 595,000 | -0.01(-0.20%) |
Sep 27, 2002 | 5.926 | 5.931 | 5.714 | 5.726 | 64,749 | -0.22(-3.65%) |
Sep 26, 2002 | 5.777 | 6.011 | 5.766 | 5.943 | 103,074 | +0.18(+3.17%) |
Sep 25, 2002 | 5.686 | 5.760 | 5.589 | 5.760 | 74,200 | +0.10(+1.72%) |
Sep 24, 2002 | 5.646 | 5.703 | 5.623 | 5.663 | 25,899 | +0.02(+0.30%) |
Sep 23, 2002 | 5.554 | 5.674 | 5.554 | 5.646 | 26,599 | +0.09(+1.65%) |
Sep 20, 2002 | 5.194 | 5.560 | 5.189 | 5.554 | 74,375 | +0.42(+8.12%) |
Sep 19, 2002 | 5.811 | 5.926 | 5.057 | 5.137 | 1,172,500 | -0.69(-11.86%) |
Sep 18, 2002 | 6.000 | 6.000 | 5.829 | 5.829 | 63,699 | -0.14(-2.39%) |
Sep 17, 2002 | 5.971 | 6.000 | 5.829 | 5.971 | 59,324 | +0.00(+0.00%) |
Sep 16, 2002 | 5.966 | 5.994 | 5.886 | 5.971 | 60,024 | +0.01(+0.10%) |
Sep 13, 2002 | 5.966 | 5.971 | 5.931 | 5.966 | 53,374 | +0.00(+0.00%) |
Sep 12, 2002 | 6.069 | 6.080 | 5.943 | 5.966 | 218,224 | -0.05(-0.76%) |
Sep 11, 2002 | 6.057 | 6.057 | 6.000 | 6.011 | 176,049 | -0.05(-0.75%) |
Sep 10, 2002 | 6.286 | 6.291 | 6.011 | 6.057 | 87,499 | -0.22(-3.55%) |
Sep 09, 2002 | 6.286 | 6.291 | 6.229 | 6.280 | 34,650 | +0.02(+0.37%) |
Sep 06, 2002 | 6.217 | 6.263 | 6.143 | 6.257 | 16,274 | +0.06(+0.92%) |
Sep 05, 2002 | 6.211 | 6.286 | 6.200 | 6.200 | 66,150 | -0.07(-1.09%) |
Sep 04, 2002 | 6.000 | 6.269 | 6.000 | 6.269 | 39,200 | +0.26(+4.38%) |