Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.586 | 7.635 | 7.493 | 7.556 | 108,969 | -0.10(-1.34%) |
Nov 27, 2002 | 7.517 | 7.659 | 7.503 | 7.659 | 206,308 | +0.12(+1.56%) |
Nov 26, 2002 | 7.566 | 7.586 | 7.478 | 7.542 | 127,335 | -0.02(-0.32%) |
Nov 25, 2002 | 7.547 | 7.596 | 7.532 | 7.566 | 195,492 | +0.02(+0.26%) |
Nov 22, 2002 | 7.586 | 7.596 | 7.522 | 7.547 | 192,431 | -0.05(-0.65%) |
Nov 21, 2002 | 7.507 | 7.679 | 7.507 | 7.596 | 220,388 | +0.06(+0.85%) |
Nov 20, 2002 | 7.522 | 7.532 | 7.449 | 7.532 | 142,436 | +0.01(+0.20%) |
Nov 19, 2002 | 7.561 | 7.586 | 7.478 | 7.517 | 93,052 | -0.06(-0.78%) |
Nov 18, 2002 | 7.684 | 7.743 | 7.542 | 7.576 | 218,960 | -0.07(-0.90%) |
Nov 15, 2002 | 7.713 | 7.718 | 7.620 | 7.645 | 202,839 | -0.01(-0.13%) |
Nov 14, 2002 | 7.591 | 7.654 | 7.591 | 7.654 | 203,247 | +0.10(+1.36%) |
Nov 13, 2002 | 7.483 | 7.586 | 7.400 | 7.552 | 151,823 | +0.06(+0.78%) |
Nov 12, 2002 | 7.449 | 7.503 | 7.434 | 7.493 | 125,703 | +0.13(+1.73%) |
Nov 11, 2002 | 7.424 | 7.463 | 7.360 | 7.365 | 107,541 | -0.09(-1.18%) |
Nov 08, 2002 | 7.463 | 7.498 | 7.400 | 7.454 | 177,535 | -0.03(-0.46%) |
Nov 07, 2002 | 7.537 | 7.571 | 7.419 | 7.488 | 211,613 | -0.13(-1.67%) |
Nov 06, 2002 | 7.679 | 7.694 | 7.566 | 7.615 | 193,656 | -0.02(-0.32%) |
Nov 05, 2002 | 7.576 | 7.645 | 7.576 | 7.640 | 164,883 | +0.02(+0.26%) |
Nov 04, 2002 | 7.699 | 7.787 | 7.571 | 7.620 | 240,386 | -0.08(-1.02%) |
Nov 01, 2002 | 7.669 | 7.738 | 7.547 | 7.699 | 221,612 | +0.05(+0.71%) |
Oct 31, 2002 | 7.718 | 7.733 | 7.625 | 7.645 | 130,600 | -0.05(-0.70%) |
Oct 30, 2002 | 7.596 | 7.738 | 7.596 | 7.699 | 208,961 | +0.01(+0.13%) |
Oct 29, 2002 | 7.841 | 7.841 | 7.473 | 7.689 | 13,080,469 | -0.25(-3.15%) |
Oct 28, 2002 | 7.865 | 8.012 | 7.865 | 7.939 | 525,871 | +0.05(+0.62%) |
Oct 25, 2002 | 7.703 | 7.890 | 7.689 | 7.890 | 210,389 | +0.18(+2.29%) |
Oct 24, 2002 | 7.645 | 7.718 | 7.552 | 7.713 | 330,990 | +0.12(+1.55%) |
Oct 23, 2002 | 7.547 | 7.596 | 7.444 | 7.596 | 433,634 | +0.05(+0.71%) |
Oct 22, 2002 | 7.703 | 7.708 | 7.542 | 7.542 | 295,892 | -0.17(-2.22%) |
Oct 21, 2002 | 7.694 | 7.777 | 7.694 | 7.713 | 298,340 | +0.02(+0.25%) |
Oct 18, 2002 | 7.811 | 7.811 | 7.694 | 7.694 | 202,839 | -0.12(-1.51%) |
Oct 17, 2002 | 7.703 | 7.841 | 7.703 | 7.811 | 415,473 | +0.14(+1.79%) |
Oct 16, 2002 | 7.723 | 7.831 | 7.620 | 7.674 | 175,290 | -0.14(-1.82%) |
Oct 15, 2002 | 7.610 | 7.816 | 7.610 | 7.816 | 186,105 | +0.22(+2.90%) |
Oct 14, 2002 | 7.718 | 7.777 | 7.547 | 7.596 | 128,355 | -0.10(-1.27%) |
Oct 11, 2002 | 7.610 | 7.772 | 7.610 | 7.694 | 134,681 | +0.11(+1.42%) |
Oct 10, 2002 | 7.498 | 7.596 | 7.356 | 7.586 | 402,821 | +0.16(+2.18%) |
Oct 09, 2002 | 7.601 | 7.601 | 7.385 | 7.424 | 354,866 | -0.18(-2.32%) |
Oct 08, 2002 | 7.449 | 7.664 | 7.356 | 7.601 | 3,285,422 | +0.15(+2.04%) |
Oct 07, 2002 | 7.738 | 7.738 | 7.395 | 7.449 | 321,400 | -0.29(-3.74%) |
Oct 04, 2002 | 7.806 | 7.939 | 7.684 | 7.738 | 158,149 | -0.12(-1.56%) |
Oct 03, 2002 | 7.836 | 7.929 | 7.792 | 7.860 | 200,186 | +0.05(+0.63%) |
Oct 02, 2002 | 7.914 | 7.939 | 7.806 | 7.811 | 144,885 | -0.14(-1.79%) |
Oct 01, 2002 | 7.924 | 7.973 | 7.836 | 7.953 | 155,496 | +0.05(+0.68%) |
Sep 30, 2002 | 7.924 | 7.973 | 7.846 | 7.899 | 209,165 | -0.04(-0.49%) |
Sep 27, 2002 | 7.963 | 8.002 | 7.914 | 7.939 | 175,494 | -0.04(-0.49%) |
Sep 26, 2002 | 7.885 | 8.007 | 7.865 | 7.978 | 3,713,955 | +0.09(+1.18%) |
Sep 25, 2002 | 7.895 | 7.939 | 7.865 | 7.885 | 228,959 | +0.03(+0.37%) |
Sep 24, 2002 | 7.944 | 7.944 | 7.792 | 7.855 | 287,933 | -0.09(-1.11%) |
Sep 23, 2002 | 7.865 | 7.983 | 7.841 | 7.944 | 268,955 | +0.06(+0.81%) |
Sep 20, 2002 | 7.860 | 7.880 | 7.826 | 7.880 | 205,900 | +0.05(+0.69%) |
Sep 19, 2002 | 7.880 | 7.885 | 7.816 | 7.826 | 252,222 | -0.07(-0.87%) |
Sep 18, 2002 | 7.851 | 7.914 | 7.841 | 7.895 | 245,488 | +0.03(+0.37%) |
Sep 17, 2002 | 7.880 | 7.899 | 7.792 | 7.865 | 221,204 | +0.03(+0.38%) |
Sep 16, 2002 | 7.841 | 7.890 | 7.757 | 7.836 | 238,346 | -0.03(-0.37%) |
Sep 13, 2002 | 7.855 | 7.865 | 7.821 | 7.865 | 110,194 | +0.05(+0.63%) |
Sep 12, 2002 | 7.836 | 7.860 | 7.752 | 7.816 | 176,923 | -0.04(-0.50%) |
Sep 11, 2002 | 7.865 | 7.865 | 7.792 | 7.855 | 170,597 | +0.03(+0.38%) |
Sep 10, 2002 | 7.885 | 7.885 | 7.767 | 7.826 | 198,349 | -0.05(-0.68%) |
Sep 09, 2002 | 7.816 | 7.880 | 7.694 | 7.880 | 294,463 | +0.07(+0.88%) |
Sep 06, 2002 | 7.635 | 7.816 | 7.635 | 7.811 | 122,438 | +0.13(+1.66%) |
Sep 05, 2002 | 7.743 | 7.801 | 7.625 | 7.684 | 186,514 | -0.08(-1.01%) |
Sep 04, 2002 | 7.718 | 7.811 | 7.694 | 7.762 | 40,812 | +0.03(+0.38%) |