Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.104 | 7.200 | 7.089 | 7.141 | 37,085 | -0.01(-0.21%) |
Nov 27, 2002 | 6.970 | 7.156 | 6.970 | 7.156 | 53,537 | +0.30(+4.32%) |
Nov 26, 2002 | 7.000 | 7.045 | 6.859 | 6.859 | 1,835,113 | -0.12(-1.70%) |
Nov 25, 2002 | 7.111 | 7.111 | 6.978 | 6.978 | 50,166 | +0.04(+0.64%) |
Nov 22, 2002 | 6.993 | 7.000 | 6.933 | 6.933 | 70,259 | -0.04(-0.53%) |
Nov 21, 2002 | 7.045 | 7.045 | 6.919 | 6.970 | 39,377 | +0.03(+0.43%) |
Nov 20, 2002 | 6.718 | 6.941 | 6.718 | 6.941 | 16,587 | +0.16(+2.41%) |
Nov 19, 2002 | 6.852 | 6.852 | 6.748 | 6.778 | 66,888 | -0.06(-0.87%) |
Nov 18, 2002 | 6.807 | 6.874 | 6.755 | 6.837 | 31,286 | +0.03(+0.44%) |
Nov 15, 2002 | 6.763 | 6.807 | 6.689 | 6.807 | 83,880 | +0.03(+0.44%) |
Nov 14, 2002 | 6.681 | 6.807 | 6.681 | 6.778 | 211,318 | +0.07(+1.11%) |
Nov 13, 2002 | 6.614 | 6.741 | 6.614 | 6.703 | 4,585 | -0.04(-0.66%) |
Nov 12, 2002 | 6.785 | 6.896 | 6.733 | 6.748 | 146,722 | +0.05(+0.78%) |
Nov 11, 2002 | 6.896 | 6.896 | 6.696 | 6.696 | 1,795,331 | -0.19(-2.80%) |
Nov 08, 2002 | 6.859 | 6.896 | 6.718 | 6.889 | 83,880 | +0.03(+0.43%) |
Nov 07, 2002 | 6.792 | 6.970 | 6.792 | 6.859 | 17,531 | -0.01(-0.11%) |
Nov 06, 2002 | 6.792 | 7.045 | 6.785 | 6.867 | 35,466 | +0.04(+0.54%) |
Nov 05, 2002 | 6.933 | 6.933 | 6.763 | 6.830 | 3,733,474 | -0.22(-3.05%) |
Nov 04, 2002 | 6.800 | 7.059 | 6.800 | 7.045 | 61,224 | +0.24(+3.60%) |
Nov 01, 2002 | 6.592 | 6.800 | 6.592 | 6.800 | 3,506 | +0.05(+0.77%) |
Oct 31, 2002 | 6.770 | 6.837 | 6.674 | 6.748 | 264,451 | +0.06(+0.89%) |
Oct 30, 2002 | 6.674 | 6.844 | 6.674 | 6.689 | 3,236 | -0.06(-0.88%) |
Oct 29, 2002 | 6.792 | 6.822 | 6.711 | 6.748 | 2,193,424 | -0.05(-0.76%) |
Oct 28, 2002 | 6.852 | 7.030 | 6.800 | 6.800 | 12,271 | -0.05(-0.76%) |
Oct 25, 2002 | 6.822 | 6.852 | 6.674 | 6.852 | 171,805 | -0.10(-1.49%) |
Oct 24, 2002 | 6.785 | 6.956 | 6.748 | 6.956 | 81,317 | +0.36(+5.39%) |
Oct 23, 2002 | 6.778 | 6.785 | 6.600 | 6.600 | 79,295 | -0.21(-3.05%) |
Oct 22, 2002 | 6.822 | 6.881 | 6.748 | 6.807 | 56,099 | -0.08(-1.18%) |
Oct 21, 2002 | 6.674 | 6.889 | 6.674 | 6.889 | 10,249 | +0.22(+3.22%) |
Oct 18, 2002 | 6.637 | 6.726 | 6.637 | 6.674 | 10,923 | -0.08(-1.21%) |
Oct 17, 2002 | 6.659 | 6.755 | 6.563 | 6.755 | 52,863 | +0.31(+4.83%) |
Oct 16, 2002 | 6.563 | 6.563 | 6.437 | 6.444 | 27,375 | -0.12(-1.81%) |
Oct 15, 2002 | 6.474 | 6.607 | 6.340 | 6.563 | 70,664 | +0.34(+5.48%) |
Oct 14, 2002 | 6.266 | 6.370 | 6.221 | 6.221 | 2,427 | -0.04(-0.71%) |
Oct 11, 2002 | 6.155 | 6.377 | 6.125 | 6.266 | 231,277 | +0.11(+1.81%) |
Oct 10, 2002 | 5.932 | 6.155 | 5.932 | 6.155 | 285,758 | +0.14(+2.34%) |
Oct 09, 2002 | 6.155 | 6.155 | 6.006 | 6.014 | 17,261 | -0.11(-1.82%) |
Oct 08, 2002 | 6.081 | 6.221 | 6.073 | 6.125 | 7,604,096 | -0.07(-1.08%) |
Oct 07, 2002 | 6.170 | 6.266 | 6.155 | 6.192 | 5,432,788 | -0.07(-1.07%) |
Oct 04, 2002 | 6.318 | 6.318 | 6.155 | 6.259 | 9,633,671 | -0.27(-4.09%) |
Oct 03, 2002 | 6.377 | 6.563 | 6.377 | 6.526 | 73,226 | +0.07(+1.03%) |
Oct 02, 2002 | 6.607 | 6.607 | 6.385 | 6.459 | 59,336 | -0.14(-2.13%) |
Oct 01, 2002 | 6.526 | 6.600 | 6.340 | 6.600 | 53,807 | +0.22(+3.49%) |
Sep 30, 2002 | 6.340 | 6.555 | 6.340 | 6.377 | 77,676 | -0.10(-1.60%) |
Sep 27, 2002 | 6.526 | 6.592 | 6.466 | 6.481 | 51,245 | -0.01(-0.23%) |
Sep 26, 2002 | 6.451 | 6.600 | 6.451 | 6.496 | 1,377,279 | +0.15(+2.34%) |
Sep 25, 2002 | 6.377 | 6.444 | 6.310 | 6.348 | 1,363,658 | +0.03(+0.47%) |
Sep 24, 2002 | 6.355 | 6.526 | 6.303 | 6.318 | 695,854 | -0.04(-0.70%) |
Sep 23, 2002 | 6.526 | 6.526 | 6.362 | 6.362 | 12,946 | -0.13(-1.94%) |
Sep 20, 2002 | 6.459 | 6.488 | 6.422 | 6.488 | 14,159 | -0.10(-1.57%) |
Sep 19, 2002 | 6.629 | 6.629 | 6.592 | 6.592 | 5,394 | -0.11(-1.66%) |
Sep 18, 2002 | 6.607 | 6.778 | 6.570 | 6.703 | 9,439 | -0.08(-1.20%) |
Sep 17, 2002 | 6.859 | 6.896 | 6.681 | 6.785 | 3,236 | +0.03(+0.44%) |
Sep 16, 2002 | 6.748 | 6.859 | 6.718 | 6.755 | 39,647 | +0.00(+0.00%) |
Sep 13, 2002 | 6.748 | 6.755 | 6.748 | 6.755 | 13,620 | -0.07(-0.98%) |
Sep 12, 2002 | 7.008 | 7.008 | 6.822 | 6.822 | 5,663 | -0.09(-1.29%) |
Sep 11, 2002 | 7.037 | 7.037 | 6.911 | 6.911 | 1,753 | +0.01(+0.22%) |
Sep 10, 2002 | 7.000 | 7.000 | 6.896 | 6.896 | 4,719 | +0.09(+1.31%) |
Sep 09, 2002 | 6.830 | 6.837 | 6.785 | 6.807 | 94,398 | -0.04(-0.65%) |
Sep 06, 2002 | 6.970 | 6.970 | 6.830 | 6.852 | 2,022 | +0.10(+1.43%) |
Sep 05, 2002 | 6.792 | 6.792 | 6.755 | 6.755 | 4,315 | -0.14(-2.04%) |
Sep 04, 2002 | 7.008 | 7.037 | 6.830 | 6.896 | 54,481 | +0.00(+0.00%) |