Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.617 | 7.652 | 7.461 | 7.634 | 96,593 | +0.02(+0.23%) |
Nov 27, 2002 | 7.721 | 7.721 | 7.131 | 7.617 | 97,170 | -0.02(-0.23%) |
Nov 26, 2002 | 7.617 | 7.721 | 7.339 | 7.634 | 204,138 | +0.00(+0.00%) |
Nov 25, 2002 | 7.600 | 7.634 | 7.201 | 7.634 | 33,542 | +0.00(+0.00%) |
Nov 22, 2002 | 7.652 | 7.721 | 7.548 | 7.634 | 33,542 | +0.02(+0.23%) |
Nov 21, 2002 | 7.704 | 7.739 | 7.496 | 7.617 | 110,887 | -0.02(-0.23%) |
Nov 20, 2002 | 7.287 | 7.739 | 7.287 | 7.634 | 266,036 | +0.35(+4.76%) |
Nov 19, 2002 | 7.374 | 7.409 | 7.253 | 7.287 | 54,636 | -0.09(-1.18%) |
Nov 18, 2002 | 7.374 | 7.477 | 7.357 | 7.374 | 108,120 | +0.00(+0.00%) |
Nov 15, 2002 | 7.634 | 7.634 | 7.287 | 7.374 | 241,600 | -0.23(-2.97%) |
Nov 14, 2002 | 7.548 | 7.617 | 7.392 | 7.600 | 72,041 | +0.05(+0.69%) |
Nov 13, 2002 | 7.305 | 7.634 | 7.253 | 7.548 | 127,254 | +0.05(+0.69%) |
Nov 12, 2002 | 7.218 | 7.617 | 7.218 | 7.496 | 207,019 | +0.28(+3.85%) |
Nov 11, 2002 | 7.374 | 7.409 | 7.218 | 7.218 | 80,687 | -0.24(-3.26%) |
Nov 08, 2002 | 7.374 | 7.461 | 7.272 | 7.461 | 775,402 | +0.17(+2.38%) |
Nov 07, 2002 | 7.201 | 7.339 | 7.201 | 7.287 | 313,065 | -0.05(-0.71%) |
Nov 06, 2002 | 7.287 | 7.409 | 7.201 | 7.339 | 562,619 | +0.14(+1.93%) |
Nov 05, 2002 | 7.253 | 7.461 | 7.131 | 7.201 | 158,838 | -0.17(-2.35%) |
Nov 04, 2002 | 7.513 | 7.652 | 7.253 | 7.374 | 463,258 | -0.14(-1.85%) |
Nov 01, 2002 | 7.444 | 7.581 | 7.322 | 7.513 | 337,156 | +0.05(+0.70%) |
Oct 31, 2002 | 7.253 | 7.548 | 7.253 | 7.461 | 629,474 | +0.21(+2.87%) |
Oct 30, 2002 | 7.045 | 7.287 | 7.045 | 7.253 | 830,269 | +0.23(+3.21%) |
Oct 29, 2002 | 7.654 | 7.654 | 6.906 | 7.027 | 2,273,184 | -0.62(-8.16%) |
Oct 28, 2002 | 8.138 | 8.276 | 7.600 | 7.652 | 508,241 | -0.16(-2.00%) |
Oct 25, 2002 | 7.496 | 7.808 | 7.374 | 7.808 | 118,840 | +0.07(+0.90%) |
Oct 24, 2002 | 7.634 | 8.016 | 7.426 | 7.739 | 155,725 | -0.21(-2.62%) |
Oct 23, 2002 | 7.201 | 7.999 | 7.201 | 7.947 | 481,125 | +0.83(+11.71%) |
Oct 22, 2002 | 6.854 | 7.253 | 6.854 | 7.114 | 91,061 | +0.17(+2.50%) |
Oct 21, 2002 | 7.045 | 7.131 | 6.871 | 6.940 | 36,770 | +0.03(+0.50%) |
Oct 18, 2002 | 6.803 | 7.114 | 6.803 | 6.906 | 49,219 | +0.05(+0.76%) |
Oct 17, 2002 | 6.871 | 6.906 | 6.645 | 6.854 | 97,472 | +0.00(+0.00%) |
Oct 16, 2002 | 6.767 | 6.923 | 6.715 | 6.854 | 85,758 | -0.09(-1.25%) |
Oct 15, 2002 | 6.715 | 7.097 | 6.715 | 6.940 | 212,091 | +0.29(+4.44%) |
Oct 14, 2002 | 6.802 | 7.027 | 6.628 | 6.645 | 82,992 | -0.26(-3.77%) |
Oct 11, 2002 | 6.611 | 7.079 | 6.611 | 6.906 | 93,596 | +0.23(+3.38%) |
Oct 10, 2002 | 6.819 | 6.923 | 6.593 | 6.680 | 503,948 | -0.09(-1.28%) |
Oct 09, 2002 | 7.183 | 7.183 | 6.732 | 6.767 | 181,545 | -0.50(-6.92%) |
Oct 08, 2002 | 7.201 | 7.444 | 7.045 | 7.270 | 279,638 | -0.04(-0.50%) |
Oct 07, 2002 | 7.201 | 7.409 | 6.975 | 7.306 | 90,830 | +0.05(+0.74%) |
Oct 04, 2002 | 7.114 | 7.287 | 6.923 | 7.253 | 100,167 | +0.10(+1.46%) |
Oct 03, 2002 | 7.235 | 7.426 | 6.940 | 7.149 | 133,018 | -0.19(-2.60%) |
Oct 02, 2002 | 7.201 | 7.444 | 7.149 | 7.339 | 134,171 | +0.02(+0.24%) |
Oct 01, 2002 | 7.374 | 7.409 | 7.062 | 7.322 | 44,723 | -0.02(-0.24%) |
Sep 30, 2002 | 7.045 | 7.374 | 6.940 | 7.339 | 141,663 | +0.29(+4.19%) |
Sep 27, 2002 | 6.975 | 7.166 | 6.906 | 7.045 | 186,502 | -0.05(-0.66%) |
Sep 26, 2002 | 7.010 | 7.183 | 6.940 | 7.091 | 626,428 | +0.08(+1.16%) |
Sep 25, 2002 | 7.027 | 7.183 | 6.975 | 7.010 | 112,500 | -0.02(-0.25%) |
Sep 24, 2002 | 7.045 | 7.235 | 6.940 | 7.027 | 248,977 | -0.09(-1.22%) |
Sep 23, 2002 | 7.218 | 7.270 | 6.923 | 7.114 | 66,624 | -0.17(-2.36%) |
Sep 20, 2002 | 7.201 | 7.374 | 7.149 | 7.286 | 226,154 | +0.19(+2.66%) |
Sep 19, 2002 | 7.010 | 7.374 | 7.010 | 7.097 | 83,568 | -0.23(-3.08%) |
Sep 18, 2002 | 7.287 | 7.444 | 7.183 | 7.322 | 181,661 | -0.12(-1.61%) |
Sep 17, 2002 | 7.496 | 7.548 | 7.235 | 7.442 | 210,247 | -0.07(-0.95%) |
Sep 16, 2002 | 7.530 | 7.634 | 7.392 | 7.513 | 96,923 | -0.07(-0.92%) |
Sep 13, 2002 | 7.374 | 7.600 | 7.235 | 7.582 | 151,461 | +0.21(+2.82%) |
Sep 12, 2002 | 7.253 | 7.686 | 7.027 | 7.374 | 167,926 | +0.12(+1.67%) |
Sep 11, 2002 | 7.322 | 7.322 | 7.062 | 7.253 | 530,459 | -0.05(-0.71%) |
Sep 10, 2002 | 7.027 | 7.339 | 7.027 | 7.305 | 44,608 | -0.03(-0.47%) |
Sep 09, 2002 | 7.045 | 7.374 | 7.010 | 7.339 | 39,988 | -0.02(-0.24%) |
Sep 06, 2002 | 7.114 | 7.374 | 7.114 | 7.357 | 42,328 | +0.24(+3.41%) |
Sep 05, 2002 | 6.958 | 7.253 | 6.958 | 7.114 | 79,764 | -0.21(-2.82%) |
Sep 04, 2002 | 7.114 | 7.320 | 6.940 | 7.320 | 60,803 | +0.19(+2.65%) |