Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.664 | 8.771 | 8.622 | 8.625 | 98,189 | +0.22(+2.56%) |
Nov 27, 2002 | 8.293 | 8.420 | 8.217 | 8.410 | 440,909 | +0.31(+3.82%) |
Nov 26, 2002 | 8.235 | 8.236 | 8.023 | 8.101 | 265,300 | -0.35(-4.12%) |
Nov 25, 2002 | 8.456 | 8.496 | 8.356 | 8.449 | 125,569 | -0.11(-1.27%) |
Nov 22, 2002 | 8.510 | 8.571 | 8.464 | 8.558 | 441,853 | +0.02(+0.25%) |
Nov 21, 2002 | 8.420 | 8.549 | 8.315 | 8.537 | 297,401 | +0.28(+3.39%) |
Nov 20, 2002 | 8.204 | 8.273 | 8.203 | 8.257 | 114,239 | +0.02(+0.21%) |
Nov 19, 2002 | 8.325 | 8.330 | 8.178 | 8.240 | 146,340 | -0.02(-0.22%) |
Nov 18, 2002 | 8.299 | 8.357 | 8.198 | 8.258 | 133,122 | -0.07(-0.86%) |
Nov 15, 2002 | 8.112 | 8.330 | 8.088 | 8.330 | 218,094 | -0.12(-1.47%) |
Nov 14, 2002 | 8.380 | 8.454 | 8.373 | 8.454 | 144,452 | +0.27(+3.26%) |
Nov 13, 2002 | 8.210 | 8.315 | 8.119 | 8.187 | 185,049 | -0.17(-2.04%) |
Nov 12, 2002 | 8.242 | 8.452 | 8.219 | 8.358 | 293,624 | +0.19(+2.28%) |
Nov 11, 2002 | 8.261 | 8.261 | 8.134 | 8.172 | 323,837 | -0.15(-1.84%) |
Nov 08, 2002 | 8.261 | 8.384 | 8.224 | 8.325 | 243,585 | -0.06(-0.76%) |
Nov 07, 2002 | 8.448 | 8.508 | 8.209 | 8.389 | 375,764 | +0.02(+0.29%) |
Nov 06, 2002 | 8.256 | 8.365 | 8.206 | 8.364 | 249,250 | +0.08(+0.93%) |
Nov 05, 2002 | 8.066 | 8.367 | 8.018 | 8.287 | 412,585 | +0.24(+2.95%) |
Nov 04, 2002 | 7.970 | 8.145 | 7.957 | 8.050 | 164,278 | +0.26(+3.40%) |
Nov 01, 2002 | 7.699 | 7.854 | 7.626 | 7.785 | 233,200 | +0.07(+0.95%) |
Oct 31, 2002 | 7.750 | 7.896 | 7.692 | 7.712 | 297,401 | -0.02(-0.26%) |
Oct 30, 2002 | 7.740 | 7.811 | 7.653 | 7.732 | 179,385 | +0.00(+0.00%) |
Oct 29, 2002 | 7.732 | 7.776 | 7.518 | 7.732 | 26,152,446 | -0.32(-3.95%) |
Oct 28, 2002 | 7.934 | 8.082 | 7.864 | 8.050 | 313,451 | +0.04(+0.53%) |
Oct 25, 2002 | 7.859 | 8.044 | 7.840 | 8.007 | 285,127 | +0.10(+1.20%) |
Oct 24, 2002 | 7.921 | 7.997 | 7.818 | 7.912 | 236,032 | -0.06(-0.81%) |
Oct 23, 2002 | 7.806 | 8.023 | 7.790 | 7.977 | 439,021 | +0.14(+1.78%) |
Oct 22, 2002 | 7.874 | 7.917 | 7.785 | 7.837 | 297,401 | -0.08(-0.95%) |
Oct 21, 2002 | 7.784 | 8.053 | 7.653 | 7.912 | 230,368 | +0.04(+0.57%) |
Oct 18, 2002 | 7.767 | 7.891 | 7.746 | 7.868 | 81,195 | +0.07(+0.95%) |
Oct 17, 2002 | 7.732 | 7.848 | 7.697 | 7.793 | 248,306 | +0.26(+3.50%) |
Oct 16, 2002 | 7.520 | 7.606 | 7.504 | 7.530 | 164,278 | +0.01(+0.08%) |
Oct 15, 2002 | 7.442 | 7.584 | 7.420 | 7.523 | 213,373 | +0.32(+4.46%) |
Oct 14, 2002 | 7.149 | 7.282 | 7.148 | 7.202 | 234,144 | -0.12(-1.65%) |
Oct 11, 2002 | 7.246 | 7.413 | 7.221 | 7.323 | 314,395 | +0.29(+4.10%) |
Oct 10, 2002 | 6.930 | 7.077 | 6.906 | 7.035 | 273,798 | +0.18(+2.56%) |
Oct 09, 2002 | 6.851 | 6.912 | 6.810 | 6.859 | 379,540 | -0.07(-1.05%) |
Oct 08, 2002 | 6.843 | 6.940 | 6.779 | 6.932 | 448,462 | +0.15(+2.27%) |
Oct 07, 2002 | 6.885 | 6.885 | 6.779 | 6.779 | 182,217 | -0.22(-3.19%) |
Oct 04, 2002 | 6.982 | 7.069 | 6.927 | 7.002 | 366,323 | +0.01(+0.18%) |
Oct 03, 2002 | 6.885 | 7.022 | 6.859 | 6.989 | 699,601 | -0.02(-0.32%) |
Oct 02, 2002 | 6.886 | 7.074 | 6.879 | 7.012 | 428,635 | -0.05(-0.71%) |
Oct 01, 2002 | 7.003 | 7.113 | 6.874 | 7.062 | 326,669 | +0.09(+1.32%) |
Sep 30, 2002 | 6.927 | 6.991 | 6.731 | 6.969 | 321,948 | -0.10(-1.42%) |
Sep 27, 2002 | 7.149 | 7.252 | 7.047 | 7.070 | 186,938 | -0.06(-0.82%) |
Sep 26, 2002 | 6.988 | 7.176 | 6.930 | 7.128 | 518,328 | +0.34(+5.07%) |
Sep 25, 2002 | 6.787 | 6.853 | 6.737 | 6.784 | 235,088 | +0.17(+2.56%) |
Sep 24, 2002 | 6.640 | 6.759 | 6.570 | 6.615 | 450,350 | -0.37(-5.34%) |
Sep 23, 2002 | 7.011 | 7.017 | 6.927 | 6.987 | 348,384 | -0.13(-1.89%) |
Sep 20, 2002 | 7.096 | 7.144 | 7.012 | 7.122 | 709,986 | +0.13(+1.88%) |
Sep 19, 2002 | 6.989 | 7.075 | 6.950 | 6.991 | 381,429 | -0.23(-3.13%) |
Sep 18, 2002 | 7.085 | 7.229 | 7.055 | 7.216 | 269,077 | -0.12(-1.63%) |
Sep 17, 2002 | 7.435 | 7.486 | 7.282 | 7.336 | 128,401 | +0.00(+0.06%) |
Sep 16, 2002 | 7.323 | 7.361 | 7.255 | 7.332 | 204,876 | -0.05(-0.62%) |
Sep 13, 2002 | 7.285 | 7.431 | 7.267 | 7.377 | 632,568 | -0.01(-0.14%) |
Sep 12, 2002 | 7.388 | 7.468 | 7.340 | 7.388 | 190,714 | -0.15(-2.05%) |
Sep 11, 2002 | 7.653 | 7.705 | 7.536 | 7.542 | 71,754 | -0.04(-0.54%) |
Sep 10, 2002 | 7.389 | 7.609 | 7.389 | 7.584 | 258,692 | +0.30(+4.15%) |
Sep 09, 2002 | 7.242 | 7.290 | 7.096 | 7.282 | 125,569 | +0.09(+1.27%) |
Sep 06, 2002 | 7.102 | 7.224 | 7.065 | 7.191 | 140,675 | +0.10(+1.45%) |
Sep 05, 2002 | 7.001 | 7.112 | 6.996 | 7.088 | 216,206 | -0.09(-1.23%) |
Sep 04, 2002 | 7.062 | 7.245 | 7.062 | 7.176 | 243,585 | -0.14(-1.95%) |