Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.293 | 7.293 | 7.286 | 7.286 | 2,790 | -0.01(-0.10%) |
Nov 27, 2002 | 7.320 | 7.320 | 7.293 | 7.293 | 3,348 | -0.05(-0.71%) |
Nov 26, 2002 | 7.344 | 7.345 | 7.344 | 7.345 | 5,580 | +0.04(+0.59%) |
Nov 25, 2002 | 7.320 | 7.320 | 7.284 | 7.302 | 16,183 | -0.06(-0.85%) |
Nov 22, 2002 | 7.455 | 7.455 | 7.365 | 7.365 | 5,580 | -0.07(-0.96%) |
Nov 21, 2002 | 7.293 | 7.455 | 7.293 | 7.437 | 12,834 | +0.12(+1.59%) |
Nov 20, 2002 | 7.249 | 7.320 | 7.249 | 7.320 | 9,486 | +0.04(+0.62%) |
Nov 19, 2002 | 7.240 | 7.275 | 7.240 | 7.275 | 2,232 | +0.00(+0.00%) |
Nov 18, 2002 | 7.222 | 7.329 | 7.222 | 7.275 | 11,718 | +0.09(+1.25%) |
Nov 15, 2002 | 7.222 | 7.222 | 7.186 | 7.186 | 4,464 | -0.05(-0.74%) |
Nov 14, 2002 | 7.168 | 7.275 | 7.168 | 7.240 | 13,951 | +0.04(+0.50%) |
Nov 13, 2002 | 7.266 | 7.293 | 7.204 | 7.204 | 12,276 | -0.09(-1.23%) |
Nov 12, 2002 | 7.340 | 7.340 | 7.293 | 7.293 | 10,044 | -0.08(-1.09%) |
Nov 11, 2002 | 7.517 | 7.517 | 7.374 | 7.374 | 32,366 | -0.17(-2.28%) |
Nov 08, 2002 | 7.544 | 7.661 | 7.544 | 7.546 | 20,647 | +0.04(+0.48%) |
Nov 07, 2002 | 7.526 | 7.578 | 7.508 | 7.510 | 20,647 | -0.01(-0.10%) |
Nov 06, 2002 | 7.293 | 7.571 | 7.293 | 7.517 | 42,969 | +0.28(+3.94%) |
Nov 05, 2002 | 7.168 | 7.232 | 7.150 | 7.232 | 41,853 | +0.03(+0.40%) |
Nov 04, 2002 | 7.159 | 7.232 | 7.132 | 7.204 | 19,531 | +0.04(+0.50%) |
Nov 01, 2002 | 7.132 | 7.168 | 7.132 | 7.168 | 15,067 | +0.04(+0.50%) |
Oct 31, 2002 | 7.087 | 7.168 | 7.087 | 7.132 | 10,044 | +0.08(+1.09%) |
Oct 30, 2002 | 7.055 | 7.055 | 7.055 | 7.055 | 1,116 | +0.00(+0.05%) |
Oct 29, 2002 | 7.060 | 7.069 | 7.051 | 7.051 | 1,674 | -0.02(-0.25%) |
Oct 28, 2002 | 7.078 | 7.078 | 7.069 | 7.069 | 3,906 | -0.03(-0.38%) |
Oct 25, 2002 | 7.096 | 7.096 | 7.096 | 7.096 | 558 | +0.00(+0.00%) |
Oct 24, 2002 | 7.105 | 7.105 | 7.096 | 7.096 | 3,906 | +0.03(+0.38%) |
Oct 23, 2002 | 7.069 | 7.069 | 7.069 | 7.069 | 1,674 | +0.04(+0.51%) |
Oct 22, 2002 | 7.034 | 7.034 | 7.034 | 7.034 | 1,116 | -0.00(-0.03%) |
Oct 21, 2002 | 7.025 | 7.035 | 7.025 | 7.035 | 1,116 | +0.05(+0.67%) |
Oct 18, 2002 | 7.078 | 7.114 | 6.944 | 6.989 | 32,924 | -0.09(-1.29%) |
Oct 17, 2002 | 7.051 | 7.114 | 7.051 | 7.080 | 20,647 | +0.07(+1.05%) |
Oct 16, 2002 | 6.971 | 7.016 | 6.971 | 7.007 | 7,254 | +0.03(+0.38%) |
Oct 15, 2002 | 6.971 | 7.007 | 6.971 | 6.980 | 5,580 | +0.04(+0.65%) |
Oct 14, 2002 | 6.953 | 6.953 | 6.935 | 6.935 | 8,370 | -0.04(-0.51%) |
Oct 11, 2002 | 6.989 | 6.989 | 6.971 | 6.971 | 1,116 | +0.02(+0.26%) |
Oct 10, 2002 | 7.078 | 7.078 | 6.953 | 6.953 | 17,857 | -0.15(-2.14%) |
Oct 09, 2002 | 7.150 | 7.150 | 7.105 | 7.105 | 11,718 | -0.09(-1.25%) |
Oct 08, 2002 | 7.222 | 7.222 | 7.078 | 7.195 | 49,107 | -0.06(-0.82%) |
Oct 07, 2002 | 7.263 | 7.311 | 7.254 | 7.254 | 13,393 | +0.01(+0.07%) |
Oct 04, 2002 | 7.195 | 7.284 | 7.150 | 7.249 | 34,598 | +0.03(+0.37%) |
Oct 03, 2002 | 7.060 | 7.222 | 7.060 | 7.222 | 18,973 | +0.20(+2.81%) |
Oct 02, 2002 | 6.926 | 7.025 | 6.926 | 7.025 | 24,553 | +0.07(+1.03%) |
Oct 01, 2002 | 6.917 | 6.953 | 6.917 | 6.953 | 1,674 | +0.03(+0.44%) |
Sep 30, 2002 | 6.917 | 6.922 | 6.908 | 6.922 | 5,580 | +0.01(+0.21%) |
Sep 27, 2002 | 6.948 | 6.948 | 6.908 | 6.908 | 2,232 | -0.02(-0.26%) |
Sep 26, 2002 | 6.899 | 6.944 | 6.899 | 6.926 | 18,415 | -0.02(-0.26%) |
Sep 25, 2002 | 6.917 | 6.944 | 6.917 | 6.944 | 21,763 | +0.00(+0.00%) |
Sep 24, 2002 | 6.931 | 6.962 | 6.931 | 6.944 | 10,602 | -0.02(-0.26%) |
Sep 23, 2002 | 6.962 | 6.962 | 6.962 | 6.962 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.962 | 6.962 | 6.962 | 6.962 | 7,254 | -0.03(-0.38%) |
Sep 19, 2002 | 6.989 | 6.991 | 6.987 | 6.989 | 8,370 | +0.00(+0.00%) |
Sep 18, 2002 | 7.096 | 7.096 | 6.953 | 6.989 | 10,602 | -0.14(-2.01%) |
Sep 17, 2002 | 7.168 | 7.195 | 7.132 | 7.132 | 10,602 | -0.04(-0.62%) |
Sep 16, 2002 | 7.132 | 7.204 | 7.132 | 7.177 | 7,812 | +0.05(+0.75%) |
Sep 13, 2002 | 7.060 | 7.148 | 7.060 | 7.123 | 5,022 | +0.06(+0.89%) |
Sep 12, 2002 | 7.025 | 7.078 | 7.025 | 7.060 | 12,834 | +0.05(+0.77%) |
Sep 11, 2002 | 7.007 | 7.007 | 7.007 | 7.007 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 7.069 | 7.069 | 7.007 | 7.007 | 14,509 | -0.06(-0.89%) |
Sep 09, 2002 | 7.096 | 7.096 | 7.069 | 7.069 | 3,348 | +0.01(+0.13%) |
Sep 06, 2002 | 6.899 | 7.078 | 6.899 | 7.060 | 15,067 | +0.13(+1.81%) |
Sep 05, 2002 | 6.944 | 6.946 | 6.926 | 6.935 | 6,696 | -0.05(-0.77%) |
Sep 04, 2002 | 6.935 | 6.989 | 6.863 | 6.989 | 13,393 | +0.03(+0.39%) |