Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.856 | 8.963 | 8.649 | 8.676 | 46,030 | -0.16(-1.83%) |
Nov 27, 2002 | 8.290 | 8.972 | 8.290 | 8.838 | 213,546 | +0.64(+7.77%) |
Nov 26, 2002 | 8.524 | 8.524 | 8.075 | 8.201 | 47,256 | -0.32(-3.79%) |
Nov 25, 2002 | 8.120 | 8.524 | 8.120 | 8.524 | 103,986 | +0.34(+4.17%) |
Nov 22, 2002 | 8.344 | 8.344 | 8.165 | 8.183 | 40,123 | -0.14(-1.72%) |
Nov 21, 2002 | 8.048 | 8.326 | 7.985 | 8.326 | 279,861 | +0.31(+3.92%) |
Nov 20, 2002 | 8.021 | 8.057 | 7.940 | 8.012 | 53,275 | +0.08(+1.02%) |
Nov 19, 2002 | 7.851 | 8.039 | 7.833 | 7.931 | 38,897 | +0.04(+0.45%) |
Nov 18, 2002 | 7.985 | 8.048 | 7.671 | 7.896 | 81,027 | +0.00(+0.00%) |
Nov 15, 2002 | 8.030 | 8.066 | 7.851 | 7.896 | 134,971 | -0.13(-1.57%) |
Nov 14, 2002 | 7.582 | 8.048 | 7.582 | 8.021 | 113,126 | +0.47(+6.18%) |
Nov 13, 2002 | 7.492 | 7.752 | 7.339 | 7.555 | 51,380 | +0.02(+0.24%) |
Nov 12, 2002 | 7.223 | 7.617 | 7.205 | 7.537 | 64,086 | +0.33(+4.61%) |
Nov 11, 2002 | 7.447 | 7.447 | 7.205 | 7.205 | 47,479 | -0.22(-2.90%) |
Nov 08, 2002 | 7.716 | 7.851 | 7.402 | 7.420 | 36,334 | -0.32(-4.17%) |
Nov 07, 2002 | 7.402 | 7.743 | 7.294 | 7.743 | 60,519 | +0.07(+0.94%) |
Nov 06, 2002 | 7.914 | 7.914 | 7.303 | 7.671 | 106,773 | -0.15(-1.95%) |
Nov 05, 2002 | 7.985 | 7.994 | 7.743 | 7.824 | 72,891 | -0.21(-2.57%) |
Nov 04, 2002 | 7.600 | 8.120 | 7.537 | 8.030 | 77,906 | +0.52(+6.93%) |
Nov 01, 2002 | 7.635 | 7.635 | 7.357 | 7.510 | 147,454 | -0.14(-1.88%) |
Oct 31, 2002 | 8.057 | 8.183 | 7.582 | 7.653 | 161,943 | -0.38(-4.69%) |
Oct 30, 2002 | 8.165 | 8.165 | 7.940 | 8.030 | 49,931 | -0.18(-2.19%) |
Oct 29, 2002 | 7.806 | 8.210 | 7.626 | 8.210 | 67,206 | +0.32(+4.10%) |
Oct 28, 2002 | 8.479 | 8.479 | 7.878 | 7.887 | 58,624 | -0.55(-6.49%) |
Oct 25, 2002 | 7.761 | 8.434 | 7.761 | 8.434 | 95,962 | +0.61(+7.80%) |
Oct 24, 2002 | 8.057 | 8.075 | 7.635 | 7.824 | 69,547 | -0.15(-1.91%) |
Oct 23, 2002 | 7.716 | 8.048 | 7.626 | 7.976 | 172,085 | +0.22(+2.77%) |
Oct 22, 2002 | 7.635 | 7.824 | 7.582 | 7.761 | 116,692 | +0.11(+1.41%) |
Oct 21, 2002 | 7.519 | 7.653 | 7.187 | 7.653 | 138,426 | -0.40(-5.01%) |
Oct 18, 2002 | 8.030 | 8.066 | 7.878 | 8.057 | 75,120 | +0.12(+1.47%) |
Oct 17, 2002 | 7.393 | 7.940 | 7.393 | 7.940 | 124,940 | +0.59(+8.06%) |
Oct 16, 2002 | 7.348 | 7.384 | 7.088 | 7.348 | 43,578 | -0.11(-1.44%) |
Oct 15, 2002 | 7.259 | 7.465 | 7.259 | 7.456 | 127,280 | +0.21(+2.85%) |
Oct 14, 2002 | 7.133 | 7.268 | 7.115 | 7.250 | 36,334 | +0.03(+0.37%) |
Oct 11, 2002 | 6.980 | 7.384 | 6.864 | 7.223 | 153,807 | +0.33(+4.82%) |
Oct 10, 2002 | 6.523 | 6.891 | 6.523 | 6.891 | 68,767 | +0.37(+5.64%) |
Oct 09, 2002 | 6.909 | 6.909 | 6.505 | 6.523 | 62,191 | -0.30(-4.34%) |
Oct 08, 2002 | 6.532 | 6.882 | 6.505 | 6.819 | 82,141 | +0.28(+4.25%) |
Oct 07, 2002 | 6.639 | 6.666 | 6.523 | 6.541 | 35,665 | -0.01(-0.14%) |
Oct 04, 2002 | 6.837 | 6.855 | 6.541 | 6.550 | 44,358 | -0.20(-2.93%) |
Oct 03, 2002 | 6.918 | 6.989 | 6.639 | 6.747 | 143,441 | -0.16(-2.34%) |
Oct 02, 2002 | 7.142 | 7.142 | 6.909 | 6.909 | 105,881 | -0.25(-3.51%) |
Oct 01, 2002 | 7.124 | 7.160 | 6.927 | 7.160 | 113,571 | +0.13(+1.79%) |
Sep 30, 2002 | 6.550 | 7.106 | 6.532 | 7.034 | 131,961 | +0.41(+6.23%) |
Sep 27, 2002 | 7.133 | 7.133 | 6.577 | 6.622 | 66,761 | -0.51(-7.17%) |
Sep 26, 2002 | 6.998 | 7.312 | 6.864 | 7.133 | 104,878 | +0.18(+2.58%) |
Sep 25, 2002 | 6.415 | 6.954 | 6.415 | 6.954 | 105,547 | +0.60(+9.46%) |
Sep 24, 2002 | 6.505 | 6.514 | 6.164 | 6.352 | 377,718 | -0.17(-2.61%) |
Sep 23, 2002 | 6.523 | 6.595 | 6.505 | 6.523 | 780,180 | +0.00(+0.00%) |
Sep 20, 2002 | 6.639 | 6.639 | 6.505 | 6.523 | 164,506 | +0.02(+0.28%) |
Sep 19, 2002 | 6.523 | 6.595 | 6.505 | 6.505 | 33,436 | -0.02(-0.28%) |
Sep 18, 2002 | 6.505 | 6.729 | 6.424 | 6.523 | 124,160 | -0.16(-2.42%) |
Sep 17, 2002 | 6.541 | 6.819 | 6.460 | 6.684 | 88,829 | +0.17(+2.62%) |
Sep 16, 2002 | 6.756 | 6.909 | 6.505 | 6.514 | 46,587 | -0.33(-4.85%) |
Sep 13, 2002 | 6.460 | 7.043 | 6.424 | 6.846 | 73,336 | +0.39(+5.97%) |
Sep 12, 2002 | 6.299 | 6.460 | 6.299 | 6.460 | 78,686 | +0.25(+4.05%) |
Sep 11, 2002 | 6.496 | 6.631 | 6.209 | 6.209 | 49,597 | -0.21(-3.22%) |
Sep 10, 2002 | 6.325 | 6.469 | 6.209 | 6.415 | 64,420 | +0.11(+1.71%) |
Sep 09, 2002 | 6.487 | 6.487 | 6.200 | 6.308 | 44,470 | -0.20(-3.03%) |
Sep 06, 2002 | 6.325 | 6.783 | 6.236 | 6.505 | 91,392 | +0.37(+5.99%) |
Sep 05, 2002 | 6.909 | 6.909 | 6.137 | 6.137 | 63,417 | -0.77(-11.17%) |
Sep 04, 2002 | 6.308 | 6.909 | 6.299 | 6.909 | 55,058 | +0.60(+9.53%) |