Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.939 | 7.012 | 6.653 | 6.775 | 15,068 | -0.24(-3.38%) |
Nov 27, 2002 | 6.530 | 7.012 | 6.530 | 7.012 | 24,255 | +0.56(+8.73%) |
Nov 26, 2002 | 6.939 | 6.939 | 6.441 | 6.449 | 25,358 | -0.51(-7.39%) |
Nov 25, 2002 | 7.004 | 7.020 | 6.767 | 6.963 | 17,150 | -0.05(-0.70%) |
Nov 22, 2002 | 6.653 | 7.012 | 6.620 | 7.012 | 11,760 | +0.32(+4.76%) |
Nov 21, 2002 | 6.571 | 6.930 | 6.539 | 6.694 | 19,233 | +0.12(+1.86%) |
Nov 20, 2002 | 6.465 | 6.571 | 6.367 | 6.571 | 18,375 | +0.02(+0.37%) |
Nov 19, 2002 | 6.522 | 6.571 | 6.408 | 6.547 | 10,535 | +0.02(+0.38%) |
Nov 18, 2002 | 6.547 | 6.563 | 6.237 | 6.522 | 21,805 | +0.06(+0.88%) |
Nov 15, 2002 | 6.539 | 6.636 | 6.375 | 6.465 | 12,862 | -0.15(-2.22%) |
Nov 14, 2002 | 6.612 | 6.653 | 6.498 | 6.612 | 26,828 | -0.05(-0.74%) |
Nov 13, 2002 | 6.751 | 6.751 | 6.530 | 6.661 | 14,455 | +0.02(+0.25%) |
Nov 12, 2002 | 6.539 | 6.775 | 6.416 | 6.645 | 16,905 | +0.19(+2.91%) |
Nov 11, 2002 | 6.490 | 6.685 | 6.449 | 6.457 | 12,005 | -0.07(-1.00%) |
Nov 08, 2002 | 6.204 | 6.898 | 6.196 | 6.522 | 25,603 | +0.40(+6.53%) |
Nov 07, 2002 | 7.004 | 7.102 | 6.122 | 6.122 | 23,275 | -0.96(-13.59%) |
Nov 06, 2002 | 6.816 | 7.143 | 6.808 | 7.085 | 19,968 | +0.35(+5.21%) |
Nov 05, 2002 | 6.816 | 6.898 | 6.734 | 6.734 | 20,580 | +0.00(+0.00%) |
Nov 04, 2002 | 6.971 | 7.020 | 6.734 | 6.734 | 27,195 | -0.16(-2.25%) |
Nov 01, 2002 | 6.514 | 6.898 | 6.514 | 6.890 | 29,401 | +0.46(+7.11%) |
Oct 31, 2002 | 6.530 | 6.563 | 6.432 | 6.432 | 13,107 | -0.18(-2.72%) |
Oct 30, 2002 | 6.612 | 6.694 | 6.506 | 6.612 | 15,558 | +0.08(+1.25%) |
Oct 29, 2002 | 6.498 | 6.645 | 6.383 | 6.530 | 18,988 | +0.11(+1.78%) |
Oct 28, 2002 | 6.890 | 6.890 | 6.416 | 6.416 | 15,435 | -0.47(-6.76%) |
Oct 25, 2002 | 6.522 | 6.881 | 6.449 | 6.881 | 19,968 | +0.23(+3.44%) |
Oct 24, 2002 | 6.865 | 6.865 | 6.530 | 6.653 | 16,538 | -0.21(-3.09%) |
Oct 23, 2002 | 6.579 | 7.061 | 6.481 | 6.865 | 22,418 | +0.21(+3.19%) |
Oct 22, 2002 | 6.620 | 6.767 | 6.367 | 6.653 | 14,333 | +0.11(+1.75%) |
Oct 21, 2002 | 6.530 | 6.849 | 6.408 | 6.539 | 19,845 | -0.02(-0.37%) |
Oct 18, 2002 | 6.530 | 6.596 | 6.473 | 6.563 | 18,253 | +0.03(+0.50%) |
Oct 17, 2002 | 6.277 | 6.530 | 6.155 | 6.530 | 22,418 | +0.33(+5.40%) |
Oct 16, 2002 | 6.530 | 6.547 | 6.171 | 6.196 | 19,723 | -0.39(-5.95%) |
Oct 15, 2002 | 6.530 | 6.890 | 6.285 | 6.588 | 41,038 | +0.06(+0.87%) |
Oct 14, 2002 | 6.449 | 6.530 | 6.449 | 6.530 | 12,372 | +0.01(+0.13%) |
Oct 11, 2002 | 5.918 | 6.628 | 5.918 | 6.522 | 25,480 | +0.64(+10.97%) |
Oct 10, 2002 | 5.371 | 5.877 | 5.143 | 5.877 | 23,888 | +0.42(+7.78%) |
Oct 09, 2002 | 6.081 | 6.130 | 5.453 | 5.453 | 23,765 | -0.55(-9.12%) |
Oct 08, 2002 | 5.926 | 6.049 | 5.477 | 6.000 | 22,050 | +0.07(+1.24%) |
Oct 07, 2002 | 6.490 | 6.490 | 5.788 | 5.926 | 25,603 | -0.60(-9.25%) |
Oct 04, 2002 | 6.506 | 6.604 | 6.449 | 6.530 | 10,045 | +0.00(+0.00%) |
Oct 03, 2002 | 6.441 | 6.563 | 6.441 | 6.530 | 294,010 | +0.09(+1.39%) |
Oct 02, 2002 | 7.183 | 7.200 | 6.367 | 6.441 | 51,084 | -1.10(-14.61%) |
Oct 01, 2002 | 7.469 | 7.583 | 7.102 | 7.543 | 71,297 | +0.21(+2.90%) |
Sep 30, 2002 | 6.775 | 7.494 | 6.596 | 7.330 | 59,047 | +0.51(+7.42%) |
Sep 27, 2002 | 6.481 | 7.330 | 6.481 | 6.824 | 87,713 | +0.42(+6.63%) |
Sep 26, 2002 | 5.183 | 6.408 | 5.143 | 6.400 | 52,064 | +1.27(+24.84%) |
Sep 25, 2002 | 4.735 | 5.126 | 4.653 | 5.126 | 27,195 | +0.47(+9.98%) |
Sep 24, 2002 | 4.735 | 4.816 | 4.326 | 4.661 | 27,930 | -0.09(-1.89%) |
Sep 23, 2002 | 5.143 | 5.200 | 4.702 | 4.751 | 29,646 | -0.32(-6.28%) |
Sep 20, 2002 | 6.326 | 6.326 | 4.979 | 5.069 | 86,978 | -1.26(-19.87%) |
Sep 19, 2002 | 6.588 | 6.734 | 6.326 | 6.326 | 31,851 | -0.34(-5.14%) |
Sep 18, 2002 | 6.767 | 6.841 | 6.490 | 6.669 | 39,446 | -0.18(-2.62%) |
Sep 17, 2002 | 6.939 | 6.979 | 6.775 | 6.849 | 19,600 | -0.17(-2.44%) |
Sep 16, 2002 | 7.004 | 7.020 | 6.849 | 7.020 | 15,558 | +0.07(+1.06%) |
Sep 13, 2002 | 6.759 | 7.020 | 6.694 | 6.947 | 35,403 | +0.11(+1.55%) |
Sep 12, 2002 | 7.069 | 7.069 | 6.783 | 6.841 | 25,603 | -0.22(-3.12%) |
Sep 11, 2002 | 7.053 | 7.151 | 6.988 | 7.061 | 23,520 | +0.09(+1.29%) |
Sep 10, 2002 | 7.298 | 7.298 | 6.530 | 6.971 | 75,707 | -0.33(-4.47%) |
Sep 09, 2002 | 7.551 | 7.551 | 7.265 | 7.298 | 21,315 | -0.29(-3.87%) |
Sep 06, 2002 | 7.592 | 7.624 | 7.469 | 7.592 | 269,509 | +0.00(+0.00%) |
Sep 05, 2002 | 7.918 | 7.918 | 7.592 | 7.592 | 39,691 | -0.33(-4.12%) |
Sep 04, 2002 | 7.967 | 7.967 | 7.820 | 7.918 | 26,460 | -0.05(-0.61%) |