Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 7.268 | 7.400 | 7.139 | 7.235 | 254,761 | -0.03(-0.47%) |
Nov 26, 2002 | 7.229 | 7.345 | 7.229 | 7.269 | 91,997 | -0.02(-0.31%) |
Nov 25, 2002 | 7.529 | 7.530 | 7.237 | 7.292 | 71,209 | -0.13(-1.74%) |
Nov 22, 2002 | 7.371 | 7.438 | 7.354 | 7.420 | 118,092 | +0.03(+0.40%) |
Nov 21, 2002 | 7.461 | 7.496 | 7.337 | 7.391 | 168,072 | +0.04(+0.51%) |
Nov 20, 2002 | 7.292 | 7.357 | 7.266 | 7.354 | 84,478 | +0.09(+1.18%) |
Nov 19, 2002 | 7.348 | 7.471 | 7.250 | 7.268 | 112,342 | -0.09(-1.26%) |
Nov 18, 2002 | 7.574 | 7.574 | 7.349 | 7.360 | 229,551 | -0.20(-2.62%) |
Nov 15, 2002 | 7.475 | 7.618 | 7.464 | 7.558 | 106,593 | +0.04(+0.51%) |
Nov 14, 2002 | 7.636 | 7.663 | 7.417 | 7.520 | 250,781 | -0.26(-3.38%) |
Nov 13, 2002 | 7.778 | 7.891 | 7.744 | 7.783 | 163,649 | +0.01(+0.15%) |
Nov 12, 2002 | 7.812 | 7.942 | 7.713 | 7.772 | 224,685 | +0.06(+0.81%) |
Nov 11, 2002 | 7.928 | 7.996 | 7.710 | 7.710 | 272,453 | -0.13(-1.63%) |
Nov 08, 2002 | 7.670 | 7.853 | 7.665 | 7.838 | 199,474 | +0.20(+2.56%) |
Nov 07, 2002 | 7.348 | 7.701 | 7.348 | 7.642 | 265,376 | +0.27(+3.68%) |
Nov 06, 2002 | 7.077 | 7.470 | 7.077 | 7.371 | 344,547 | +0.32(+4.49%) |
Nov 05, 2002 | 6.980 | 7.159 | 6.980 | 7.054 | 94,651 | +0.05(+0.71%) |
Nov 04, 2002 | 7.178 | 7.262 | 6.886 | 7.004 | 187,975 | -0.23(-3.19%) |
Nov 01, 2002 | 6.986 | 7.307 | 6.952 | 7.235 | 145,514 | +0.25(+3.51%) |
Oct 31, 2002 | 7.062 | 7.183 | 6.964 | 6.990 | 125,169 | -0.02(-0.23%) |
Oct 30, 2002 | 6.839 | 7.037 | 6.816 | 7.006 | 160,995 | +0.24(+3.52%) |
Oct 29, 2002 | 6.670 | 6.767 | 6.593 | 6.767 | 154,360 | +0.22(+3.40%) |
Oct 28, 2002 | 6.574 | 6.663 | 6.528 | 6.544 | 48,652 | -0.00(-0.02%) |
Oct 25, 2002 | 6.495 | 6.545 | 6.441 | 6.545 | 64,132 | +0.05(+0.78%) |
Oct 24, 2002 | 6.691 | 6.692 | 6.484 | 6.495 | 84,036 | -0.17(-2.53%) |
Oct 23, 2002 | 6.449 | 6.663 | 6.449 | 6.663 | 95,535 | +0.17(+2.68%) |
Oct 22, 2002 | 6.508 | 6.545 | 6.447 | 6.489 | 50,421 | -0.02(-0.30%) |
Oct 21, 2002 | 6.320 | 6.517 | 6.320 | 6.508 | 74,747 | +0.19(+2.99%) |
Oct 18, 2002 | 6.354 | 6.421 | 6.314 | 6.319 | 32,287 | -0.01(-0.20%) |
Oct 17, 2002 | 6.297 | 6.348 | 6.161 | 6.332 | 74,747 | +0.11(+1.84%) |
Oct 16, 2002 | 6.433 | 6.433 | 6.195 | 6.218 | 53,517 | -0.21(-3.34%) |
Oct 15, 2002 | 6.280 | 6.472 | 6.280 | 6.432 | 118,092 | +0.23(+3.64%) |
Oct 14, 2002 | 6.206 | 6.218 | 6.150 | 6.206 | 84,920 | -0.03(-0.45%) |
Oct 11, 2002 | 6.167 | 6.380 | 6.138 | 6.235 | 127,823 | +0.15(+2.51%) |
Oct 10, 2002 | 5.958 | 6.161 | 5.899 | 6.082 | 201,244 | +0.09(+1.51%) |
Oct 09, 2002 | 6.257 | 6.273 | 5.938 | 5.991 | 147,284 | -0.31(-4.93%) |
Oct 08, 2002 | 6.664 | 6.664 | 6.251 | 6.302 | 149,053 | -0.31(-4.68%) |
Oct 07, 2002 | 6.534 | 6.653 | 6.524 | 6.612 | 70,767 | +0.10(+1.55%) |
Oct 04, 2002 | 6.760 | 6.777 | 6.489 | 6.511 | 117,208 | -0.27(-4.00%) |
Oct 03, 2002 | 6.811 | 6.975 | 6.783 | 6.783 | 83,593 | -0.07(-1.04%) |
Oct 02, 2002 | 6.998 | 7.050 | 6.854 | 6.854 | 144,630 | -0.20(-2.84%) |
Oct 01, 2002 | 6.882 | 7.065 | 6.882 | 7.054 | 5,484,455 | +0.30(+4.37%) |
Sep 30, 2002 | 6.422 | 6.790 | 6.393 | 6.759 | 408,680 | +0.31(+4.78%) |
Sep 27, 2002 | 6.523 | 6.647 | 6.444 | 6.450 | 143,303 | -0.03(-0.51%) |
Sep 26, 2002 | 6.218 | 6.495 | 6.185 | 6.483 | 122,515 | +0.33(+5.42%) |
Sep 25, 2002 | 6.127 | 6.186 | 6.093 | 6.150 | 56,613 | +0.04(+0.72%) |
Sep 24, 2002 | 6.173 | 6.205 | 6.105 | 6.106 | 61,921 | -0.07(-1.15%) |
Sep 23, 2002 | 6.290 | 6.290 | 6.105 | 6.177 | 107,919 | -0.07(-1.19%) |
Sep 20, 2002 | 6.263 | 6.277 | 6.206 | 6.251 | 83,151 | +0.07(+1.13%) |
Sep 19, 2002 | 6.280 | 6.287 | 6.166 | 6.181 | 69,882 | -0.08(-1.32%) |
Sep 18, 2002 | 6.172 | 6.293 | 6.172 | 6.264 | 79,613 | +0.05(+0.75%) |
Sep 17, 2002 | 6.331 | 6.348 | 6.142 | 6.218 | 95,535 | -0.13(-2.00%) |
Sep 16, 2002 | 6.387 | 6.466 | 6.331 | 6.344 | 65,459 | -0.02(-0.32%) |
Sep 13, 2002 | 6.285 | 6.386 | 6.285 | 6.365 | 107,919 | -0.02(-0.30%) |
Sep 12, 2002 | 6.472 | 6.506 | 6.381 | 6.384 | 59,709 | -0.09(-1.41%) |
Sep 11, 2002 | 6.517 | 6.526 | 6.474 | 6.475 | 31,845 | -0.01(-0.21%) |
Sep 10, 2002 | 6.632 | 6.658 | 6.449 | 6.489 | 123,400 | -0.17(-2.50%) |
Sep 09, 2002 | 6.444 | 6.691 | 6.417 | 6.655 | 111,015 | +0.21(+3.19%) |
Sep 06, 2002 | 6.359 | 6.500 | 6.359 | 6.449 | 202,128 | +0.17(+2.66%) |
Sep 05, 2002 | 6.218 | 6.327 | 6.218 | 6.282 | 180,013 | +0.04(+0.58%) |
Sep 04, 2002 | 6.076 | 6.246 | 6.048 | 6.246 | 100,400 | +0.14(+2.31%) |