Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.652 | 7.703 | 7.652 | 7.683 | 12,629 | +0.08(+1.07%) |
Nov 27, 2002 | 7.612 | 7.662 | 7.596 | 7.601 | 15,194 | -0.02(-0.27%) |
Nov 26, 2002 | 7.617 | 7.622 | 7.617 | 7.622 | 2,762 | -0.01(-0.13%) |
Nov 25, 2002 | 7.652 | 7.703 | 7.632 | 7.632 | 24,469 | -0.03(-0.33%) |
Nov 22, 2002 | 7.693 | 7.693 | 7.657 | 7.657 | 3,551 | -0.05(-0.59%) |
Nov 21, 2002 | 7.677 | 7.713 | 7.657 | 7.703 | 15,194 | +0.04(+0.46%) |
Nov 20, 2002 | 7.703 | 7.718 | 7.667 | 7.667 | 3,551 | -0.03(-0.40%) |
Nov 19, 2002 | 7.662 | 7.698 | 7.652 | 7.698 | 12,037 | +0.01(+0.07%) |
Nov 18, 2002 | 7.667 | 7.723 | 7.662 | 7.693 | 10,458 | -0.02(-0.26%) |
Nov 15, 2002 | 7.677 | 7.713 | 7.677 | 7.713 | 19,338 | +0.02(+0.20%) |
Nov 14, 2002 | 7.703 | 7.738 | 7.683 | 7.698 | 14,010 | +0.00(+0.00%) |
Nov 13, 2002 | 7.708 | 7.708 | 7.683 | 7.698 | 1,973 | -0.09(-1.11%) |
Nov 12, 2002 | 7.804 | 7.804 | 7.708 | 7.784 | 7,301 | -0.01(-0.13%) |
Nov 11, 2002 | 7.683 | 7.794 | 7.683 | 7.794 | 17,759 | +0.09(+1.18%) |
Nov 08, 2002 | 7.662 | 7.708 | 7.662 | 7.703 | 6,906 | +0.04(+0.53%) |
Nov 07, 2002 | 7.627 | 7.667 | 7.601 | 7.662 | 14,997 | +0.05(+0.60%) |
Nov 06, 2002 | 7.662 | 7.662 | 7.581 | 7.617 | 6,314 | -0.05(-0.60%) |
Nov 05, 2002 | 7.647 | 7.662 | 7.601 | 7.662 | 6,314 | -0.01(-0.07%) |
Nov 04, 2002 | 7.683 | 7.683 | 7.627 | 7.667 | 1,578 | -0.02(-0.20%) |
Nov 01, 2002 | 7.586 | 7.683 | 7.586 | 7.683 | 8,682 | +0.08(+1.07%) |
Oct 31, 2002 | 7.576 | 7.627 | 7.576 | 7.601 | 11,247 | +0.05(+0.67%) |
Oct 30, 2002 | 7.541 | 7.576 | 7.541 | 7.551 | 4,933 | +0.03(+0.34%) |
Oct 29, 2002 | 7.576 | 7.576 | 7.348 | 7.525 | 52,884 | -0.08(-1.00%) |
Oct 28, 2002 | 7.601 | 7.612 | 7.601 | 7.601 | 2,367 | +0.01(+0.13%) |
Oct 25, 2002 | 7.531 | 7.591 | 7.525 | 7.591 | 11,247 | +0.03(+0.40%) |
Oct 24, 2002 | 7.637 | 7.637 | 7.500 | 7.561 | 15,391 | -0.08(-1.06%) |
Oct 23, 2002 | 7.551 | 7.652 | 7.551 | 7.642 | 7,695 | +0.04(+0.53%) |
Oct 22, 2002 | 7.601 | 7.617 | 7.576 | 7.601 | 22,693 | -0.08(-0.99%) |
Oct 21, 2002 | 7.708 | 7.708 | 7.601 | 7.677 | 30,191 | -0.05(-0.59%) |
Oct 18, 2002 | 7.703 | 7.723 | 7.652 | 7.723 | 11,247 | +0.02(+0.26%) |
Oct 17, 2002 | 7.753 | 7.753 | 7.627 | 7.703 | 16,575 | -0.10(-1.23%) |
Oct 16, 2002 | 7.753 | 7.799 | 7.753 | 7.799 | 2,565 | -0.01(-0.06%) |
Oct 15, 2002 | 7.824 | 7.830 | 7.728 | 7.804 | 24,074 | -0.03(-0.32%) |
Oct 14, 2002 | 7.906 | 7.906 | 7.804 | 7.830 | 16,970 | -0.09(-1.15%) |
Oct 11, 2002 | 7.951 | 7.966 | 7.921 | 7.921 | 7,301 | -0.05(-0.57%) |
Oct 10, 2002 | 7.982 | 7.987 | 7.966 | 7.966 | 5,722 | -0.07(-0.82%) |
Oct 09, 2002 | 8.032 | 8.083 | 7.971 | 8.032 | 25,850 | +0.02(+0.19%) |
Oct 08, 2002 | 7.976 | 8.052 | 7.976 | 8.017 | 29,796 | +0.04(+0.44%) |
Oct 07, 2002 | 8.022 | 8.047 | 7.982 | 7.982 | 31,178 | -0.05(-0.63%) |
Oct 04, 2002 | 8.032 | 8.032 | 8.032 | 8.032 | 1,973 | +0.00(+0.00%) |
Oct 03, 2002 | 8.032 | 8.032 | 8.032 | 8.032 | 591 | -0.03(-0.31%) |
Oct 02, 2002 | 8.047 | 8.058 | 8.032 | 8.058 | 4,341 | +0.05(+0.63%) |
Oct 01, 2002 | 8.042 | 8.063 | 8.007 | 8.007 | 42,426 | -0.09(-1.13%) |
Sep 30, 2002 | 8.058 | 8.108 | 8.058 | 8.098 | 1,657,577 | +0.04(+0.50%) |
Sep 27, 2002 | 8.078 | 8.083 | 8.058 | 8.058 | 12,037 | -0.01(-0.13%) |
Sep 26, 2002 | 8.108 | 8.134 | 8.022 | 8.068 | 33,743 | -0.05(-0.56%) |
Sep 25, 2002 | 8.199 | 8.199 | 8.113 | 8.113 | 8,682 | -0.05(-0.56%) |
Sep 24, 2002 | 8.169 | 8.210 | 8.159 | 8.159 | 8,682 | -0.01(-0.12%) |
Sep 23, 2002 | 8.164 | 8.250 | 8.164 | 8.169 | 6,906 | +0.01(+0.12%) |
Sep 20, 2002 | 8.154 | 8.184 | 8.118 | 8.159 | 12,234 | +0.01(+0.06%) |
Sep 19, 2002 | 8.210 | 8.210 | 8.154 | 8.154 | 789,322 | -0.01(-0.06%) |
Sep 18, 2002 | 8.189 | 8.189 | 8.154 | 8.159 | 2,959 | -0.03(-0.31%) |
Sep 17, 2002 | 8.149 | 8.184 | 8.149 | 8.184 | 986 | +0.04(+0.50%) |
Sep 16, 2002 | 8.199 | 8.199 | 8.144 | 8.144 | 4,143 | -0.05(-0.62%) |
Sep 13, 2002 | 8.154 | 8.194 | 8.154 | 8.194 | 7,103 | +0.06(+0.69%) |
Sep 12, 2002 | 8.260 | 8.260 | 8.123 | 8.139 | 18,746 | -0.17(-2.01%) |
Sep 11, 2002 | 8.235 | 8.306 | 8.235 | 8.306 | 2,959 | +0.11(+1.30%) |
Sep 10, 2002 | 8.159 | 8.235 | 8.159 | 8.199 | 4,933 | +0.03(+0.31%) |
Sep 09, 2002 | 8.139 | 8.210 | 8.139 | 8.174 | 7,695 | +0.02(+0.19%) |
Sep 06, 2002 | 8.159 | 8.210 | 8.159 | 8.159 | 1,973 | -0.04(-0.43%) |
Sep 05, 2002 | 8.108 | 8.194 | 8.068 | 8.194 | 21,114 | +0.02(+0.19%) |
Sep 04, 2002 | 8.058 | 8.179 | 8.058 | 8.179 | 16,378 | +0.11(+1.38%) |