Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.627 | 7.895 | 7.551 | 7.752 | 272,201 | +0.19(+2.53%) |
Nov 27, 2002 | 7.321 | 7.608 | 7.321 | 7.560 | 737,608 | +0.32(+4.36%) |
Nov 26, 2002 | 7.178 | 7.407 | 7.053 | 7.245 | 624,443 | +0.07(+0.93%) |
Nov 25, 2002 | 6.948 | 7.264 | 6.890 | 7.178 | 375,230 | +0.33(+4.75%) |
Nov 22, 2002 | 7.034 | 7.149 | 6.852 | 6.852 | 376,797 | -0.18(-2.59%) |
Nov 21, 2002 | 6.747 | 7.225 | 6.747 | 7.034 | 505,427 | +0.33(+5.00%) |
Nov 20, 2002 | 6.843 | 7.053 | 6.642 | 6.699 | 364,258 | -0.10(-1.41%) |
Nov 19, 2002 | 7.063 | 7.168 | 6.756 | 6.795 | 332,702 | -0.22(-3.14%) |
Nov 18, 2002 | 7.216 | 7.225 | 6.890 | 7.015 | 398,427 | -0.11(-1.48%) |
Nov 15, 2002 | 6.996 | 7.178 | 6.938 | 7.120 | 176,695 | +0.03(+0.40%) |
Nov 14, 2002 | 6.737 | 7.091 | 6.737 | 7.091 | 279,097 | +0.38(+5.71%) |
Nov 13, 2002 | 6.603 | 6.871 | 6.431 | 6.709 | 176,904 | +0.01(+0.14%) |
Nov 12, 2002 | 6.699 | 6.948 | 6.603 | 6.699 | 556,628 | +0.25(+3.86%) |
Nov 11, 2002 | 6.785 | 6.785 | 6.383 | 6.450 | 315,774 | -0.24(-3.58%) |
Nov 08, 2002 | 6.843 | 6.890 | 6.623 | 6.690 | 358,093 | -0.20(-2.92%) |
Nov 07, 2002 | 6.871 | 7.024 | 6.804 | 6.890 | 172,098 | +0.02(+0.28%) |
Nov 06, 2002 | 6.766 | 7.082 | 6.766 | 6.871 | 341,793 | +0.01(+0.14%) |
Nov 05, 2002 | 6.890 | 6.967 | 6.718 | 6.862 | 264,364 | -0.33(-4.53%) |
Nov 04, 2002 | 7.273 | 7.359 | 7.168 | 7.187 | 192,474 | +0.01(+0.13%) |
Nov 01, 2002 | 7.024 | 7.225 | 6.804 | 7.178 | 195,086 | +0.25(+3.59%) |
Oct 31, 2002 | 6.938 | 6.957 | 6.823 | 6.929 | 319,640 | +0.09(+1.26%) |
Oct 30, 2002 | 6.584 | 6.890 | 6.517 | 6.843 | 2,309,271 | +0.26(+3.92%) |
Oct 29, 2002 | 6.670 | 6.718 | 6.393 | 6.584 | 390,381 | -0.17(-2.55%) |
Oct 28, 2002 | 6.670 | 6.910 | 6.536 | 6.756 | 264,782 | +0.06(+0.86%) |
Oct 25, 2002 | 6.661 | 6.795 | 6.412 | 6.699 | 384,634 | -0.01(-0.14%) |
Oct 24, 2002 | 6.594 | 6.795 | 6.460 | 6.709 | 1,275,950 | +0.14(+2.19%) |
Oct 23, 2002 | 6.221 | 6.680 | 6.173 | 6.565 | 259,766 | +0.35(+5.70%) |
Oct 22, 2002 | 6.431 | 6.498 | 6.173 | 6.211 | 504,173 | -0.49(-7.29%) |
Oct 21, 2002 | 6.890 | 6.900 | 6.335 | 6.699 | 594,036 | -0.53(-7.28%) |
Oct 18, 2002 | 6.575 | 7.388 | 6.565 | 7.225 | 744,504 | +0.64(+9.74%) |
Oct 17, 2002 | 6.795 | 6.814 | 6.422 | 6.584 | 363,631 | -0.03(-0.43%) |
Oct 16, 2002 | 6.833 | 7.082 | 6.355 | 6.613 | 235,106 | -0.31(-4.43%) |
Oct 15, 2002 | 6.584 | 6.919 | 6.527 | 6.919 | 455,480 | +0.55(+8.56%) |
Oct 14, 2002 | 6.565 | 6.565 | 6.240 | 6.374 | 162,484 | -0.26(-3.90%) |
Oct 11, 2002 | 6.680 | 6.718 | 6.498 | 6.632 | 306,265 | +0.11(+1.76%) |
Oct 10, 2002 | 6.355 | 6.536 | 6.230 | 6.517 | 349,107 | +0.17(+2.71%) |
Oct 09, 2002 | 6.603 | 6.699 | 6.221 | 6.345 | 163,947 | -0.35(-5.29%) |
Oct 08, 2002 | 6.680 | 6.747 | 6.565 | 6.699 | 299,787 | +0.18(+2.79%) |
Oct 07, 2002 | 6.699 | 6.747 | 6.469 | 6.517 | 177,949 | -0.11(-1.59%) |
Oct 04, 2002 | 7.082 | 7.130 | 6.460 | 6.623 | 415,668 | -0.38(-5.46%) |
Oct 03, 2002 | 6.986 | 7.225 | 6.843 | 7.005 | 461,122 | +0.26(+3.83%) |
Oct 02, 2002 | 7.350 | 7.388 | 6.747 | 6.747 | 475,647 | -0.60(-8.20%) |
Oct 01, 2002 | 7.091 | 7.369 | 7.024 | 7.350 | 584,527 | +0.35(+5.06%) |
Sep 30, 2002 | 7.321 | 7.321 | 6.699 | 6.996 | 1,084,312 | -0.34(-4.69%) |
Sep 27, 2002 | 7.560 | 7.570 | 7.292 | 7.340 | 341,897 | -0.28(-3.64%) |
Sep 26, 2002 | 7.656 | 7.656 | 7.417 | 7.618 | 347,958 | +0.01(+0.13%) |
Sep 25, 2002 | 7.465 | 7.618 | 7.369 | 7.608 | 252,034 | +0.22(+2.98%) |
Sep 24, 2002 | 7.321 | 7.694 | 7.111 | 7.388 | 722,039 | +0.02(+0.26%) |
Sep 23, 2002 | 7.800 | 7.800 | 7.225 | 7.369 | 790,063 | -0.65(-8.11%) |
Sep 20, 2002 | 8.020 | 8.087 | 7.895 | 8.020 | 572,615 | +0.11(+1.45%) |
Sep 19, 2002 | 8.039 | 8.173 | 7.905 | 7.905 | 452,554 | -0.32(-3.84%) |
Sep 18, 2002 | 8.374 | 8.517 | 8.077 | 8.221 | 633,221 | -0.30(-3.48%) |
Sep 17, 2002 | 8.690 | 8.757 | 8.470 | 8.517 | 219,015 | -0.10(-1.11%) |
Sep 16, 2002 | 8.805 | 8.891 | 8.604 | 8.613 | 187,354 | -0.29(-3.23%) |
Sep 13, 2002 | 8.785 | 9.082 | 8.613 | 8.900 | 295,398 | +0.02(+0.22%) |
Sep 12, 2002 | 8.986 | 9.111 | 8.671 | 8.881 | 520,787 | -0.07(-0.75%) |
Sep 11, 2002 | 9.187 | 9.187 | 8.948 | 8.948 | 521,414 | -0.14(-1.58%) |
Sep 10, 2002 | 9.120 | 9.187 | 8.996 | 9.092 | 18,087,550 | +0.00(+0.00%) |
Sep 09, 2002 | 8.671 | 9.206 | 8.671 | 9.092 | 613,785 | +0.33(+3.71%) |
Sep 06, 2002 | 8.757 | 8.900 | 8.537 | 8.766 | 2,340,619 | +0.10(+1.10%) |
Sep 05, 2002 | 8.604 | 8.948 | 8.422 | 8.671 | 651,820 | +0.07(+0.78%) |
Sep 04, 2002 | 8.125 | 8.757 | 7.991 | 8.604 | 994,658 | +0.47(+5.76%) |