Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.483 | 7.575 | 7.369 | 7.369 | 127,138 | -0.20(-2.58%) |
Nov 27, 2002 | 7.330 | 7.748 | 7.143 | 7.564 | 416,944 | +0.36(+4.94%) |
Nov 26, 2002 | 7.388 | 7.400 | 7.147 | 7.208 | 124,700 | -0.29(-3.88%) |
Nov 25, 2002 | 7.273 | 7.503 | 7.273 | 7.499 | 141,594 | +0.16(+2.19%) |
Nov 22, 2002 | 7.238 | 7.395 | 7.235 | 7.338 | 122,610 | +0.01(+0.10%) |
Nov 21, 2002 | 7.261 | 7.422 | 7.261 | 7.330 | 128,880 | -0.01(-0.10%) |
Nov 20, 2002 | 7.131 | 7.380 | 7.120 | 7.338 | 251,316 | +0.21(+2.90%) |
Nov 19, 2002 | 7.082 | 7.273 | 7.005 | 7.131 | 138,633 | +0.01(+0.16%) |
Nov 18, 2002 | 7.216 | 7.369 | 7.039 | 7.120 | 115,469 | -0.11(-1.59%) |
Nov 15, 2002 | 7.395 | 7.426 | 7.219 | 7.235 | 152,217 | -0.21(-2.83%) |
Nov 14, 2002 | 7.399 | 7.529 | 7.342 | 7.445 | 148,908 | +0.07(+0.99%) |
Nov 13, 2002 | 7.349 | 7.522 | 7.254 | 7.372 | 135,672 | +0.00(+0.06%) |
Nov 12, 2002 | 7.292 | 7.369 | 7.254 | 7.368 | 289,632 | +0.07(+0.99%) |
Nov 11, 2002 | 7.541 | 7.656 | 7.238 | 7.296 | 215,787 | -0.36(-4.65%) |
Nov 08, 2002 | 7.560 | 7.786 | 7.483 | 7.652 | 87,777 | +0.10(+1.27%) |
Nov 07, 2002 | 7.828 | 7.905 | 7.556 | 7.556 | 101,014 | -0.37(-4.64%) |
Nov 06, 2002 | 7.656 | 8.061 | 7.506 | 7.924 | 229,894 | +0.38(+4.97%) |
Nov 05, 2002 | 7.437 | 7.771 | 7.357 | 7.549 | 192,101 | +0.11(+1.49%) |
Nov 04, 2002 | 6.871 | 7.464 | 6.863 | 7.437 | 548,611 | +0.57(+8.37%) |
Nov 01, 2002 | 6.519 | 6.863 | 6.519 | 6.863 | 354,768 | +0.23(+3.46%) |
Oct 31, 2002 | 6.745 | 6.748 | 6.519 | 6.634 | 203,769 | -0.12(-1.81%) |
Oct 30, 2002 | 6.392 | 6.756 | 6.392 | 6.756 | 251,316 | +0.31(+4.88%) |
Oct 29, 2002 | 6.465 | 6.469 | 6.278 | 6.442 | 304,958 | -0.00(-0.07%) |
Oct 28, 2002 | 6.507 | 6.523 | 6.308 | 6.446 | 232,158 | -0.06(-0.94%) |
Oct 25, 2002 | 6.446 | 6.515 | 6.335 | 6.507 | 154,370 | +0.06(+0.90%) |
Oct 24, 2002 | 6.511 | 6.527 | 6.343 | 6.450 | 161,274 | -0.06(-0.89%) |
Oct 23, 2002 | 6.479 | 6.561 | 6.397 | 6.507 | 195,594 | +0.06(+0.95%) |
Oct 22, 2002 | 6.523 | 6.527 | 6.446 | 6.446 | 189,140 | -0.06(-0.94%) |
Oct 21, 2002 | 6.431 | 6.603 | 6.370 | 6.507 | 293,115 | +0.04(+0.64%) |
Oct 18, 2002 | 6.565 | 6.668 | 6.278 | 6.466 | 362,236 | -0.04(-0.64%) |
Oct 17, 2002 | 6.423 | 6.641 | 6.335 | 6.507 | 242,737 | +0.12(+1.91%) |
Oct 16, 2002 | 6.542 | 6.775 | 6.289 | 6.386 | 885,725 | -0.83(-11.50%) |
Oct 15, 2002 | 6.856 | 7.268 | 6.852 | 7.216 | 358,077 | +0.44(+6.56%) |
Oct 14, 2002 | 6.794 | 6.890 | 6.741 | 6.771 | 123,893 | -0.09(-1.34%) |
Oct 11, 2002 | 6.966 | 7.009 | 6.840 | 6.863 | 183,915 | -0.03(-0.39%) |
Oct 10, 2002 | 6.699 | 6.967 | 6.473 | 6.890 | 172,281 | +0.15(+2.27%) |
Oct 09, 2002 | 6.714 | 6.768 | 6.664 | 6.737 | 279,948 | -0.04(-0.57%) |
Oct 08, 2002 | 6.825 | 6.898 | 6.672 | 6.775 | 283,188 | -0.05(-0.78%) |
Oct 07, 2002 | 6.986 | 6.993 | 6.759 | 6.829 | 156,223 | -0.17(-2.41%) |
Oct 04, 2002 | 7.047 | 7.066 | 6.894 | 6.997 | 327,277 | -0.09(-1.30%) |
Oct 03, 2002 | 6.971 | 7.150 | 6.909 | 7.089 | 149,953 | +0.09(+1.26%) |
Oct 02, 2002 | 7.089 | 7.261 | 6.967 | 7.001 | 441,431 | -0.15(-2.09%) |
Oct 01, 2002 | 6.928 | 7.170 | 6.890 | 7.150 | 347,664 | +0.22(+3.20%) |
Sep 30, 2002 | 7.059 | 7.085 | 6.718 | 6.928 | 506,953 | -0.13(-1.90%) |
Sep 27, 2002 | 7.273 | 7.407 | 7.024 | 7.062 | 305,654 | -0.26(-3.50%) |
Sep 26, 2002 | 7.116 | 7.338 | 7.024 | 7.319 | 417,815 | +0.21(+2.91%) |
Sep 25, 2002 | 7.094 | 7.196 | 7.085 | 7.112 | 557,667 | -0.02(-0.32%) |
Sep 24, 2002 | 7.009 | 7.258 | 7.009 | 7.135 | 179,657 | +0.05(+0.70%) |
Sep 23, 2002 | 7.051 | 7.189 | 6.997 | 7.085 | 250,793 | -0.02(-0.22%) |
Sep 20, 2002 | 7.047 | 7.165 | 7.024 | 7.101 | 15,674,613 | +0.13(+1.87%) |
Sep 19, 2002 | 6.886 | 7.051 | 6.829 | 6.971 | 205,511 | +0.05(+0.77%) |
Sep 18, 2002 | 6.626 | 6.967 | 6.603 | 6.917 | 234,227 | +0.24(+3.56%) |
Sep 17, 2002 | 7.372 | 7.426 | 6.343 | 6.679 | 1,277,829 | -0.75(-10.06%) |
Sep 16, 2002 | 8.012 | 8.192 | 7.281 | 7.426 | 702,187 | -1.28(-14.73%) |
Sep 13, 2002 | 8.460 | 8.777 | 8.460 | 8.708 | 119,320 | +0.20(+2.39%) |
Sep 12, 2002 | 8.605 | 8.605 | 8.406 | 8.505 | 134,279 | -0.11(-1.29%) |
Sep 11, 2002 | 8.785 | 8.785 | 8.613 | 8.617 | 47,198 | -0.17(-1.96%) |
Sep 10, 2002 | 8.636 | 8.788 | 8.617 | 8.788 | 128,690 | +0.15(+1.77%) |
Sep 09, 2002 | 8.613 | 8.854 | 8.425 | 8.636 | 99,277 | -0.06(-0.70%) |
Sep 06, 2002 | 8.333 | 8.708 | 8.333 | 8.697 | 131,515 | +0.35(+4.22%) |
Sep 05, 2002 | 8.479 | 8.479 | 8.238 | 8.345 | 77,676 | -0.05(-0.64%) |
Sep 04, 2002 | 8.245 | 8.536 | 8.239 | 8.398 | 183,567 | +0.16(+2.00%) |