Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.293 | 6.344 | 6.087 | 6.087 | 36,742 | -0.23(-3.71%) |
Nov 27, 2002 | 6.224 | 6.373 | 6.144 | 6.321 | 89,231 | +0.13(+2.03%) |
Nov 26, 2002 | 6.258 | 6.344 | 6.138 | 6.196 | 79,083 | -0.23(-3.64%) |
Nov 25, 2002 | 6.453 | 6.476 | 6.333 | 6.430 | 160,442 | +0.12(+1.90%) |
Nov 22, 2002 | 6.276 | 6.310 | 6.173 | 6.310 | 71,560 | +0.08(+1.28%) |
Nov 21, 2002 | 6.087 | 6.316 | 6.030 | 6.230 | 204,183 | +0.17(+2.83%) |
Nov 20, 2002 | 6.116 | 6.116 | 6.030 | 6.058 | 137,521 | +0.03(+0.47%) |
Nov 19, 2002 | 6.007 | 6.201 | 5.967 | 6.030 | 151,518 | +0.08(+1.34%) |
Nov 18, 2002 | 5.961 | 6.030 | 5.915 | 5.950 | 112,501 | -0.04(-0.67%) |
Nov 15, 2002 | 5.944 | 6.001 | 5.830 | 5.990 | 135,597 | +0.10(+1.75%) |
Nov 14, 2002 | 6.001 | 6.058 | 5.830 | 5.887 | 178,638 | -0.06(-0.96%) |
Nov 13, 2002 | 6.081 | 6.116 | 5.927 | 5.944 | 86,782 | -0.15(-2.44%) |
Nov 12, 2002 | 6.087 | 6.116 | 6.058 | 6.093 | 247,749 | +0.06(+1.04%) |
Nov 11, 2002 | 6.258 | 6.258 | 6.030 | 6.030 | 68,236 | -0.18(-2.85%) |
Nov 08, 2002 | 6.230 | 6.344 | 6.173 | 6.207 | 43,041 | -0.05(-0.82%) |
Nov 07, 2002 | 6.316 | 6.356 | 6.236 | 6.258 | 110,402 | -0.06(-0.90%) |
Nov 06, 2002 | 6.401 | 6.596 | 6.316 | 6.316 | 290,265 | +0.06(+1.01%) |
Nov 05, 2002 | 6.316 | 6.316 | 6.201 | 6.253 | 128,073 | -0.01(-0.09%) |
Nov 04, 2002 | 6.287 | 6.338 | 6.150 | 6.258 | 148,719 | -0.02(-0.27%) |
Nov 01, 2002 | 6.167 | 6.287 | 6.058 | 6.276 | 152,393 | -0.01(-0.09%) |
Oct 31, 2002 | 6.390 | 6.401 | 6.218 | 6.281 | 120,200 | -0.09(-1.43%) |
Oct 30, 2002 | 6.436 | 6.436 | 6.116 | 6.373 | 393,494 | -0.06(-0.89%) |
Oct 29, 2002 | 6.516 | 6.630 | 6.401 | 6.430 | 97,804 | -0.14(-2.09%) |
Oct 28, 2002 | 6.641 | 6.659 | 6.516 | 6.567 | 87,132 | -0.06(-0.86%) |
Oct 25, 2002 | 6.550 | 6.624 | 6.287 | 6.624 | 135,772 | +0.02(+0.26%) |
Oct 24, 2002 | 6.458 | 6.613 | 6.441 | 6.607 | 55,813 | +0.17(+2.66%) |
Oct 23, 2002 | 6.784 | 6.784 | 6.287 | 6.436 | 209,432 | -0.36(-5.30%) |
Oct 22, 2002 | 6.870 | 6.887 | 6.750 | 6.796 | 104,103 | -0.13(-1.90%) |
Oct 21, 2002 | 6.659 | 6.973 | 6.659 | 6.927 | 106,203 | +0.18(+2.71%) |
Oct 18, 2002 | 6.750 | 6.773 | 6.704 | 6.744 | 38,142 | -0.01(-0.08%) |
Oct 17, 2002 | 6.744 | 6.796 | 6.699 | 6.750 | 76,809 | +0.06(+0.94%) |
Oct 16, 2002 | 6.927 | 6.939 | 6.630 | 6.687 | 68,410 | -0.26(-3.70%) |
Oct 15, 2002 | 6.859 | 7.059 | 6.830 | 6.944 | 81,183 | +0.11(+1.67%) |
Oct 14, 2002 | 6.516 | 6.841 | 6.470 | 6.830 | 110,402 | +0.26(+3.91%) |
Oct 11, 2002 | 6.590 | 6.841 | 6.544 | 6.573 | 76,984 | +0.00(+0.00%) |
Oct 10, 2002 | 6.584 | 6.659 | 6.316 | 6.573 | 1,119,770 | +0.00(+0.00%) |
Oct 09, 2002 | 6.796 | 6.853 | 6.516 | 6.573 | 105,153 | -0.22(-3.28%) |
Oct 08, 2002 | 6.899 | 6.921 | 6.761 | 6.796 | 69,985 | -0.09(-1.25%) |
Oct 07, 2002 | 6.927 | 6.956 | 6.744 | 6.881 | 74,709 | -0.19(-2.67%) |
Oct 04, 2002 | 6.979 | 7.144 | 6.893 | 7.070 | 48,115 | +0.11(+1.56%) |
Oct 03, 2002 | 7.076 | 7.316 | 6.944 | 6.961 | 71,385 | -0.12(-1.69%) |
Oct 02, 2002 | 7.362 | 7.362 | 6.859 | 7.081 | 105,153 | -0.29(-3.95%) |
Oct 01, 2002 | 7.001 | 7.373 | 6.847 | 7.373 | 50,389 | +0.40(+5.74%) |
Sep 30, 2002 | 7.019 | 7.087 | 6.744 | 6.973 | 92,381 | -0.05(-0.73%) |
Sep 27, 2002 | 7.487 | 7.487 | 7.001 | 7.024 | 17,496 | -0.43(-5.82%) |
Sep 26, 2002 | 7.144 | 7.459 | 7.110 | 7.459 | 69,110 | +0.37(+5.24%) |
Sep 25, 2002 | 7.030 | 7.213 | 7.007 | 7.087 | 62,112 | +0.10(+1.39%) |
Sep 24, 2002 | 6.996 | 7.150 | 6.904 | 6.990 | 65,261 | -0.01(-0.08%) |
Sep 23, 2002 | 7.219 | 7.253 | 6.870 | 6.996 | 163,241 | -0.28(-3.85%) |
Sep 20, 2002 | 7.362 | 7.402 | 7.207 | 7.276 | 70,160 | +0.09(+1.19%) |
Sep 19, 2002 | 7.482 | 7.487 | 7.087 | 7.190 | 89,581 | -0.31(-4.12%) |
Sep 18, 2002 | 7.339 | 7.584 | 7.339 | 7.499 | 52,489 | +0.15(+2.02%) |
Sep 17, 2002 | 7.687 | 7.704 | 7.339 | 7.350 | 47,590 | -0.19(-2.58%) |
Sep 16, 2002 | 7.670 | 7.716 | 7.544 | 7.544 | 61,937 | -0.11(-1.42%) |
Sep 13, 2002 | 7.384 | 7.704 | 7.373 | 7.653 | 47,590 | +0.33(+4.45%) |
Sep 12, 2002 | 7.527 | 7.527 | 7.259 | 7.327 | 70,510 | -0.22(-2.88%) |
Sep 11, 2002 | 7.584 | 7.716 | 7.544 | 7.544 | 44,790 | -0.03(-0.38%) |
Sep 10, 2002 | 7.316 | 7.573 | 7.316 | 7.573 | 47,240 | +0.29(+3.92%) |
Sep 09, 2002 | 7.344 | 7.402 | 7.287 | 7.287 | 63,337 | -0.09(-1.16%) |
Sep 06, 2002 | 7.419 | 7.493 | 7.344 | 7.373 | 71,210 | -0.03(-0.39%) |
Sep 05, 2002 | 7.539 | 7.544 | 7.384 | 7.402 | 122,474 | -0.22(-2.92%) |
Sep 04, 2002 | 7.344 | 7.624 | 7.344 | 7.624 | 35,867 | +0.31(+4.22%) |