Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.013 | 8.339 | 8.013 | 8.296 | 8,031 | -0.04(-0.51%) |
Nov 27, 2002 | 8.076 | 8.389 | 8.076 | 8.339 | 16,062 | +0.14(+1.73%) |
Nov 26, 2002 | 7.984 | 8.197 | 7.984 | 8.197 | 14,513 | +0.23(+2.85%) |
Nov 25, 2002 | 8.069 | 8.197 | 7.913 | 7.970 | 10,990 | -0.11(-1.31%) |
Nov 22, 2002 | 7.963 | 8.190 | 7.899 | 8.076 | 11,976 | +0.01(+0.17%) |
Nov 21, 2002 | 7.963 | 8.091 | 7.956 | 8.062 | 12,258 | -0.06(-0.70%) |
Nov 20, 2002 | 7.983 | 8.119 | 7.856 | 8.119 | 18,176 | +0.29(+3.72%) |
Nov 19, 2002 | 8.020 | 8.034 | 7.757 | 7.828 | 24,376 | -0.09(-1.08%) |
Nov 18, 2002 | 7.956 | 8.112 | 7.871 | 7.913 | 14,794 | -0.04(-0.54%) |
Nov 15, 2002 | 7.864 | 8.091 | 7.864 | 7.956 | 20,008 | -0.13(-1.67%) |
Nov 14, 2002 | 7.885 | 8.105 | 7.771 | 8.091 | 23,671 | +0.16(+1.97%) |
Nov 13, 2002 | 8.161 | 8.303 | 7.935 | 7.935 | 50,161 | -0.14(-1.77%) |
Nov 12, 2002 | 8.026 | 8.267 | 7.878 | 8.077 | 30,012 | +0.12(+1.53%) |
Nov 11, 2002 | 8.169 | 8.410 | 7.956 | 7.956 | 22,967 | -0.21(-2.52%) |
Nov 08, 2002 | 8.360 | 8.516 | 8.162 | 8.162 | 9,299 | -0.25(-2.95%) |
Nov 07, 2002 | 8.346 | 8.524 | 8.289 | 8.410 | 19,585 | +0.04(+0.42%) |
Nov 06, 2002 | 8.282 | 8.382 | 8.204 | 8.375 | 22,262 | +0.08(+0.94%) |
Nov 05, 2002 | 8.346 | 8.346 | 8.020 | 8.296 | 10,849 | -0.03(-0.34%) |
Nov 04, 2002 | 8.126 | 8.346 | 8.112 | 8.325 | 37,903 | +0.17(+2.09%) |
Nov 01, 2002 | 8.020 | 8.162 | 7.658 | 8.155 | 56,079 | +0.14(+1.77%) |
Oct 31, 2002 | 7.722 | 8.162 | 7.722 | 8.013 | 63,265 | +0.14(+1.72%) |
Oct 30, 2002 | 7.558 | 7.899 | 7.558 | 7.877 | 19,303 | +0.16(+2.01%) |
Oct 29, 2002 | 7.594 | 7.899 | 7.499 | 7.722 | 17,894 | +0.13(+1.68%) |
Oct 28, 2002 | 7.806 | 7.984 | 7.594 | 7.594 | 19,216 | -0.21(-2.73%) |
Oct 25, 2002 | 7.849 | 7.849 | 7.580 | 7.807 | 9,138 | +0.26(+3.48%) |
Oct 24, 2002 | 7.785 | 7.977 | 7.544 | 7.544 | 15,217 | -0.23(-2.92%) |
Oct 23, 2002 | 7.700 | 7.878 | 7.487 | 7.771 | 26,348 | +0.21(+2.82%) |
Oct 22, 2002 | 7.771 | 7.778 | 7.551 | 7.558 | 8,313 | -0.18(-2.29%) |
Oct 21, 2002 | 7.856 | 7.864 | 7.715 | 7.736 | 15,781 | -0.13(-1.62%) |
Oct 18, 2002 | 7.949 | 7.984 | 7.700 | 7.864 | 16,908 | -0.01(-0.09%) |
Oct 17, 2002 | 7.750 | 7.871 | 7.523 | 7.871 | 15,640 | +0.45(+6.12%) |
Oct 16, 2002 | 7.622 | 7.629 | 7.274 | 7.416 | 23,530 | -0.34(-4.39%) |
Oct 15, 2002 | 7.431 | 7.842 | 7.345 | 7.757 | 34,380 | +0.39(+5.30%) |
Oct 14, 2002 | 7.161 | 7.381 | 7.097 | 7.367 | 28,603 | +0.21(+2.87%) |
Oct 11, 2002 | 6.920 | 7.161 | 6.920 | 7.161 | 20,853 | +0.17(+2.44%) |
Oct 10, 2002 | 7.139 | 7.289 | 6.834 | 6.991 | 35,106 | -0.04(-0.51%) |
Oct 09, 2002 | 7.530 | 7.771 | 7.026 | 7.026 | 51,711 | -0.55(-7.22%) |
Oct 08, 2002 | 7.842 | 7.842 | 7.523 | 7.573 | 37,480 | -0.31(-3.87%) |
Oct 07, 2002 | 7.807 | 8.048 | 7.793 | 7.878 | 15,358 | +0.04(+0.45%) |
Oct 04, 2002 | 7.885 | 8.055 | 7.800 | 7.842 | 15,922 | +0.02(+0.27%) |
Oct 03, 2002 | 7.800 | 7.998 | 7.707 | 7.821 | 26,348 | +0.09(+1.10%) |
Oct 02, 2002 | 7.594 | 7.856 | 7.594 | 7.736 | 148,371 | +0.11(+1.40%) |
Oct 01, 2002 | 7.587 | 7.821 | 7.580 | 7.629 | 27,757 | +0.04(+0.47%) |
Sep 30, 2002 | 7.933 | 7.933 | 7.594 | 7.594 | 12,512 | -0.18(-2.37%) |
Sep 27, 2002 | 8.091 | 8.091 | 7.743 | 7.778 | 34,239 | -0.21(-2.57%) |
Sep 26, 2002 | 8.020 | 8.020 | 7.920 | 7.983 | 42,411 | -0.00(-0.01%) |
Sep 25, 2002 | 8.055 | 8.055 | 7.892 | 7.984 | 51,429 | -0.06(-0.79%) |
Sep 24, 2002 | 7.969 | 8.048 | 7.828 | 8.048 | 27,757 | +0.20(+2.53%) |
Sep 23, 2002 | 7.878 | 8.013 | 7.835 | 7.849 | 16,908 | -0.22(-2.73%) |
Sep 20, 2002 | 8.474 | 8.481 | 7.814 | 8.069 | 70,733 | +0.11(+1.43%) |
Sep 19, 2002 | 8.126 | 8.127 | 7.956 | 7.956 | 22,614 | -0.07(-0.88%) |
Sep 18, 2002 | 8.055 | 8.162 | 7.991 | 8.027 | 22,262 | -0.03(-0.35%) |
Sep 17, 2002 | 8.133 | 8.155 | 8.020 | 8.055 | 15,781 | +0.02(+0.27%) |
Sep 16, 2002 | 8.338 | 8.481 | 8.034 | 8.034 | 30,716 | -0.23(-2.82%) |
Sep 13, 2002 | 8.105 | 8.268 | 8.041 | 8.267 | 15,640 | +0.14(+1.74%) |
Sep 12, 2002 | 8.339 | 8.495 | 8.126 | 8.126 | 36,071 | -0.31(-3.62%) |
Sep 11, 2002 | 8.404 | 8.445 | 8.339 | 8.431 | 6,622 | +0.03(+0.34%) |
Sep 10, 2002 | 8.431 | 8.516 | 8.375 | 8.403 | 26,067 | -0.11(-1.33%) |
Sep 09, 2002 | 8.254 | 8.546 | 8.254 | 8.516 | 24,798 | +0.09(+1.01%) |
Sep 06, 2002 | 8.282 | 8.502 | 8.162 | 8.431 | 36,040 | +0.39(+4.85%) |
Sep 05, 2002 | 8.375 | 8.474 | 8.041 | 8.041 | 15,471 | -0.39(-4.63%) |
Sep 04, 2002 | 8.331 | 8.438 | 8.190 | 8.431 | 16,485 | +0.22(+2.68%) |