Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.517 | 8.517 | 8.371 | 8.403 | 28,028 | -0.07(-0.81%) |
Nov 27, 2002 | 8.360 | 8.510 | 8.360 | 8.471 | 26,495 | +0.11(+1.34%) |
Nov 26, 2002 | 8.481 | 8.481 | 8.277 | 8.360 | 31,531 | -0.10(-1.19%) |
Nov 25, 2002 | 8.360 | 8.460 | 8.289 | 8.460 | 26,714 | +0.10(+1.23%) |
Nov 22, 2002 | 8.268 | 8.357 | 8.268 | 8.357 | 12,919 | +0.09(+1.13%) |
Nov 21, 2002 | 8.300 | 8.323 | 8.209 | 8.264 | 20,802 | +0.01(+0.11%) |
Nov 20, 2002 | 8.223 | 8.255 | 8.136 | 8.255 | 36,130 | +0.01(+0.14%) |
Nov 19, 2002 | 8.334 | 8.460 | 8.243 | 8.243 | 47,735 | -0.12(-1.39%) |
Nov 18, 2002 | 8.670 | 8.670 | 8.357 | 8.360 | 68,976 | -0.28(-3.25%) |
Nov 15, 2002 | 8.586 | 8.643 | 8.510 | 8.640 | 26,276 | +0.02(+0.24%) |
Nov 14, 2002 | 8.207 | 8.620 | 8.207 | 8.620 | 53,210 | +0.42(+5.15%) |
Nov 13, 2002 | 8.083 | 8.296 | 8.083 | 8.197 | 65,910 | +0.11(+1.30%) |
Nov 12, 2002 | 7.946 | 8.106 | 7.946 | 8.092 | 66,129 | +0.13(+1.69%) |
Nov 11, 2002 | 8.140 | 8.145 | 7.958 | 7.958 | 54,523 | -0.21(-2.52%) |
Nov 08, 2002 | 8.266 | 8.289 | 8.117 | 8.163 | 36,568 | -0.07(-0.83%) |
Nov 07, 2002 | 8.220 | 8.243 | 8.163 | 8.232 | 46,859 | -0.01(-0.14%) |
Nov 06, 2002 | 8.243 | 8.312 | 8.186 | 8.243 | 40,290 | -0.05(-0.55%) |
Nov 05, 2002 | 8.186 | 8.312 | 8.163 | 8.289 | 108,828 | +0.10(+1.26%) |
Nov 04, 2002 | 8.129 | 8.218 | 8.124 | 8.186 | 48,611 | +0.03(+0.42%) |
Nov 01, 2002 | 8.026 | 8.152 | 8.026 | 8.152 | 43,137 | +0.10(+1.28%) |
Oct 31, 2002 | 7.992 | 8.054 | 7.949 | 8.049 | 57,151 | +0.06(+0.71%) |
Oct 30, 2002 | 7.741 | 7.992 | 7.741 | 7.992 | 54,961 | +0.25(+3.24%) |
Oct 29, 2002 | 7.656 | 7.741 | 7.512 | 7.741 | 35,911 | +0.08(+1.04%) |
Oct 28, 2002 | 7.800 | 7.807 | 7.638 | 7.661 | 21,021 | -0.13(-1.61%) |
Oct 25, 2002 | 7.754 | 7.786 | 7.645 | 7.786 | 44,232 | +0.04(+0.56%) |
Oct 24, 2002 | 7.729 | 7.802 | 7.718 | 7.743 | 81,676 | +0.04(+0.47%) |
Oct 23, 2002 | 7.611 | 7.706 | 7.444 | 7.706 | 57,370 | +0.04(+0.51%) |
Oct 22, 2002 | 7.889 | 7.912 | 7.668 | 7.668 | 28,904 | -0.28(-3.51%) |
Oct 21, 2002 | 7.743 | 7.946 | 7.718 | 7.946 | 44,451 | +0.21(+2.65%) |
Oct 18, 2002 | 7.855 | 7.855 | 7.702 | 7.741 | 48,830 | -0.11(-1.45%) |
Oct 17, 2002 | 7.444 | 7.855 | 7.444 | 7.855 | 73,355 | +0.59(+8.18%) |
Oct 16, 2002 | 7.421 | 7.439 | 7.261 | 7.261 | 24,962 | -0.21(-2.75%) |
Oct 15, 2002 | 7.120 | 7.467 | 7.120 | 7.467 | 26,057 | +0.34(+4.84%) |
Oct 14, 2002 | 6.964 | 7.122 | 6.964 | 7.122 | 39,852 | +0.16(+2.26%) |
Oct 11, 2002 | 6.802 | 6.987 | 6.802 | 6.964 | 45,327 | +0.17(+2.52%) |
Oct 10, 2002 | 6.747 | 6.821 | 6.668 | 6.793 | 44,889 | +0.02(+0.34%) |
Oct 09, 2002 | 6.937 | 6.964 | 6.695 | 6.770 | 36,568 | -0.16(-2.31%) |
Oct 08, 2002 | 6.985 | 7.067 | 6.930 | 6.930 | 40,071 | +0.00(+0.03%) |
Oct 07, 2002 | 7.124 | 7.158 | 6.916 | 6.928 | 31,750 | -0.22(-3.13%) |
Oct 04, 2002 | 7.627 | 7.645 | 7.152 | 7.152 | 60,874 | -0.46(-6.00%) |
Oct 03, 2002 | 7.291 | 7.608 | 7.291 | 7.608 | 77,953 | +0.28(+3.80%) |
Oct 02, 2002 | 7.364 | 7.522 | 7.314 | 7.330 | 40,947 | -0.09(-1.23%) |
Oct 01, 2002 | 7.056 | 7.421 | 7.024 | 7.421 | 56,932 | +0.40(+5.62%) |
Sep 30, 2002 | 7.079 | 7.101 | 7.010 | 7.026 | 17,736 | -0.10(-1.38%) |
Sep 27, 2002 | 7.188 | 7.307 | 7.101 | 7.124 | 25,619 | -0.08(-1.11%) |
Sep 26, 2002 | 7.158 | 7.204 | 7.079 | 7.204 | 28,685 | +0.09(+1.28%) |
Sep 25, 2002 | 6.953 | 7.113 | 6.919 | 7.113 | 49,925 | +0.25(+3.66%) |
Sep 24, 2002 | 6.873 | 6.873 | 6.793 | 6.862 | 36,130 | -0.03(-0.50%) |
Sep 23, 2002 | 6.987 | 6.987 | 6.789 | 6.896 | 85,179 | -0.14(-1.95%) |
Sep 20, 2002 | 7.076 | 7.079 | 6.983 | 7.033 | 44,670 | +0.03(+0.46%) |
Sep 19, 2002 | 7.238 | 7.273 | 6.953 | 7.001 | 29,780 | -0.22(-3.07%) |
Sep 18, 2002 | 7.284 | 7.341 | 7.193 | 7.222 | 29,123 | -0.08(-1.16%) |
Sep 17, 2002 | 7.604 | 7.627 | 7.307 | 7.307 | 25,619 | -0.25(-3.32%) |
Sep 16, 2002 | 7.558 | 7.604 | 7.526 | 7.558 | 12,919 | +0.01(+0.15%) |
Sep 13, 2002 | 7.592 | 7.592 | 7.490 | 7.547 | 37,663 | -0.06(-0.75%) |
Sep 12, 2002 | 7.695 | 7.695 | 7.535 | 7.604 | 42,699 | -0.04(-0.57%) |
Sep 11, 2002 | 7.729 | 7.775 | 7.512 | 7.647 | 44,013 | -0.11(-1.35%) |
Sep 10, 2002 | 7.832 | 7.832 | 7.718 | 7.752 | 29,123 | -0.03(-0.44%) |
Sep 09, 2002 | 7.718 | 7.786 | 7.638 | 7.786 | 19,707 | +0.10(+1.34%) |
Sep 06, 2002 | 7.432 | 7.684 | 7.421 | 7.684 | 24,962 | +0.29(+3.86%) |
Sep 05, 2002 | 7.569 | 7.684 | 7.398 | 7.398 | 30,218 | -0.16(-2.09%) |
Sep 04, 2002 | 7.238 | 7.556 | 7.124 | 7.556 | 45,765 | +0.32(+4.38%) |