Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.484 | 7.576 | 7.369 | 7.369 | 127,134 | -0.20(-2.58%) |
Nov 27, 2002 | 7.331 | 7.748 | 7.143 | 7.564 | 416,930 | +0.36(+4.94%) |
Nov 26, 2002 | 7.388 | 7.400 | 7.147 | 7.208 | 124,696 | -0.29(-3.88%) |
Nov 25, 2002 | 7.273 | 7.503 | 7.273 | 7.499 | 141,589 | +0.16(+2.19%) |
Nov 22, 2002 | 7.239 | 7.395 | 7.235 | 7.338 | 122,606 | +0.01(+0.10%) |
Nov 21, 2002 | 7.262 | 7.422 | 7.262 | 7.331 | 128,875 | -0.01(-0.10%) |
Nov 20, 2002 | 7.132 | 7.380 | 7.120 | 7.338 | 251,307 | +0.21(+2.90%) |
Nov 19, 2002 | 7.082 | 7.273 | 7.006 | 7.132 | 138,628 | +0.01(+0.16%) |
Nov 18, 2002 | 7.216 | 7.369 | 7.040 | 7.120 | 115,465 | -0.11(-1.59%) |
Nov 15, 2002 | 7.396 | 7.426 | 7.220 | 7.235 | 152,212 | -0.21(-2.83%) |
Nov 14, 2002 | 7.399 | 7.529 | 7.342 | 7.445 | 148,903 | +0.07(+0.99%) |
Nov 13, 2002 | 7.349 | 7.522 | 7.254 | 7.373 | 135,667 | +0.00(+0.06%) |
Nov 12, 2002 | 7.292 | 7.369 | 7.254 | 7.368 | 289,622 | +0.07(+0.99%) |
Nov 11, 2002 | 7.541 | 7.656 | 7.239 | 7.296 | 215,779 | -0.36(-4.65%) |
Nov 08, 2002 | 7.560 | 7.786 | 7.484 | 7.652 | 87,774 | +0.10(+1.27%) |
Nov 07, 2002 | 7.828 | 7.905 | 7.556 | 7.556 | 101,010 | -0.37(-4.64%) |
Nov 06, 2002 | 7.656 | 8.062 | 7.507 | 7.924 | 229,886 | +0.38(+4.97%) |
Nov 05, 2002 | 7.438 | 7.771 | 7.357 | 7.549 | 192,094 | +0.11(+1.49%) |
Nov 04, 2002 | 6.871 | 7.465 | 6.864 | 7.438 | 548,593 | +0.57(+8.37%) |
Nov 01, 2002 | 6.519 | 6.864 | 6.519 | 6.863 | 354,756 | +0.23(+3.46%) |
Oct 31, 2002 | 6.745 | 6.749 | 6.519 | 6.634 | 203,763 | -0.12(-1.81%) |
Oct 30, 2002 | 6.393 | 6.756 | 6.393 | 6.756 | 251,307 | +0.31(+4.88%) |
Oct 29, 2002 | 6.465 | 6.469 | 6.278 | 6.442 | 304,948 | -0.00(-0.07%) |
Oct 28, 2002 | 6.508 | 6.523 | 6.309 | 6.446 | 232,150 | -0.06(-0.94%) |
Oct 25, 2002 | 6.446 | 6.515 | 6.335 | 6.508 | 154,365 | +0.06(+0.90%) |
Oct 24, 2002 | 6.511 | 6.527 | 6.343 | 6.450 | 161,268 | -0.06(-0.89%) |
Oct 23, 2002 | 6.479 | 6.561 | 6.397 | 6.508 | 195,588 | +0.06(+0.95%) |
Oct 22, 2002 | 6.523 | 6.527 | 6.446 | 6.446 | 189,133 | -0.06(-0.94%) |
Oct 21, 2002 | 6.431 | 6.603 | 6.370 | 6.508 | 293,105 | +0.04(+0.64%) |
Oct 18, 2002 | 6.565 | 6.668 | 6.278 | 6.466 | 362,224 | -0.04(-0.64%) |
Oct 17, 2002 | 6.423 | 6.642 | 6.335 | 6.508 | 242,728 | +0.12(+1.91%) |
Oct 16, 2002 | 6.542 | 6.776 | 6.289 | 6.386 | 885,695 | -0.83(-11.50%) |
Oct 15, 2002 | 6.856 | 7.269 | 6.852 | 7.216 | 358,065 | +0.44(+6.56%) |
Oct 14, 2002 | 6.795 | 6.890 | 6.741 | 6.772 | 123,889 | -0.09(-1.34%) |
Oct 11, 2002 | 6.967 | 7.009 | 6.841 | 6.864 | 183,909 | -0.03(-0.39%) |
Oct 10, 2002 | 6.699 | 6.967 | 6.473 | 6.890 | 172,275 | +0.15(+2.27%) |
Oct 09, 2002 | 6.714 | 6.768 | 6.665 | 6.737 | 279,939 | -0.04(-0.57%) |
Oct 08, 2002 | 6.825 | 6.898 | 6.672 | 6.776 | 283,178 | -0.05(-0.78%) |
Oct 07, 2002 | 6.986 | 6.994 | 6.759 | 6.829 | 156,218 | -0.17(-2.41%) |
Oct 04, 2002 | 7.047 | 7.066 | 6.894 | 6.998 | 327,266 | -0.09(-1.30%) |
Oct 03, 2002 | 6.971 | 7.150 | 6.909 | 7.089 | 149,948 | +0.09(+1.26%) |
Oct 02, 2002 | 7.089 | 7.262 | 6.967 | 7.001 | 441,417 | -0.15(-2.09%) |
Oct 01, 2002 | 6.929 | 7.170 | 6.890 | 7.151 | 347,652 | +0.22(+3.20%) |
Sep 30, 2002 | 7.059 | 7.086 | 6.718 | 6.929 | 506,936 | -0.13(-1.90%) |
Sep 27, 2002 | 7.273 | 7.407 | 7.024 | 7.063 | 305,644 | -0.26(-3.50%) |
Sep 26, 2002 | 7.116 | 7.338 | 7.024 | 7.319 | 417,801 | +0.21(+2.91%) |
Sep 25, 2002 | 7.094 | 7.197 | 7.086 | 7.112 | 557,649 | -0.02(-0.32%) |
Sep 24, 2002 | 7.009 | 7.258 | 7.009 | 7.135 | 179,651 | +0.05(+0.70%) |
Sep 23, 2002 | 7.051 | 7.189 | 6.998 | 7.086 | 250,785 | -0.02(-0.22%) |
Sep 20, 2002 | 7.047 | 7.165 | 7.024 | 7.101 | 15,674,086 | +0.13(+1.87%) |
Sep 19, 2002 | 6.886 | 7.051 | 6.829 | 6.971 | 205,504 | +0.05(+0.77%) |
Sep 18, 2002 | 6.626 | 6.967 | 6.603 | 6.917 | 234,219 | +0.24(+3.56%) |
Sep 17, 2002 | 7.373 | 7.426 | 6.343 | 6.679 | 1,277,786 | -0.75(-10.06%) |
Sep 16, 2002 | 8.012 | 8.192 | 7.281 | 7.426 | 702,164 | -1.28(-14.73%) |
Sep 13, 2002 | 8.460 | 8.778 | 8.460 | 8.709 | 119,316 | +0.20(+2.39%) |
Sep 12, 2002 | 8.605 | 8.605 | 8.406 | 8.506 | 134,274 | -0.11(-1.29%) |
Sep 11, 2002 | 8.785 | 8.785 | 8.613 | 8.617 | 47,196 | -0.17(-1.96%) |
Sep 10, 2002 | 8.636 | 8.789 | 8.617 | 8.789 | 128,685 | +0.15(+1.77%) |
Sep 09, 2002 | 8.613 | 8.854 | 8.425 | 8.636 | 99,274 | -0.06(-0.70%) |
Sep 06, 2002 | 8.333 | 8.709 | 8.333 | 8.697 | 131,510 | +0.35(+4.22%) |
Sep 05, 2002 | 8.479 | 8.479 | 8.238 | 8.345 | 77,673 | -0.05(-0.64%) |
Sep 04, 2002 | 8.245 | 8.536 | 8.239 | 8.399 | 183,560 | +0.16(+2.00%) |