Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.231 | 7.231 | 6.986 | 6.986 | 61,195 | -0.15(-2.06%) |
Nov 27, 2002 | 6.804 | 7.143 | 6.804 | 7.133 | 295,368 | +0.34(+4.98%) |
Nov 26, 2002 | 6.849 | 6.912 | 6.755 | 6.795 | 75,066 | -0.07(-1.00%) |
Nov 25, 2002 | 6.716 | 6.952 | 6.716 | 6.863 | 182,157 | +0.15(+2.19%) |
Nov 22, 2002 | 6.633 | 6.834 | 6.633 | 6.716 | 94,852 | +0.07(+1.11%) |
Nov 21, 2002 | 6.814 | 6.814 | 6.599 | 6.643 | 300,060 | -0.12(-1.81%) |
Nov 20, 2002 | 6.383 | 6.800 | 6.383 | 6.765 | 129,121 | +0.33(+5.18%) |
Nov 19, 2002 | 6.505 | 6.608 | 6.407 | 6.432 | 113,007 | -0.09(-1.35%) |
Nov 18, 2002 | 6.594 | 6.692 | 6.481 | 6.520 | 109,335 | -0.02(-0.37%) |
Nov 15, 2002 | 6.638 | 6.702 | 6.545 | 6.545 | 98,932 | -0.11(-1.62%) |
Nov 14, 2002 | 6.652 | 6.800 | 6.505 | 6.652 | 88,529 | +0.05(+0.74%) |
Nov 13, 2002 | 6.373 | 6.662 | 6.373 | 6.603 | 81,389 | +0.23(+3.62%) |
Nov 12, 2002 | 6.398 | 6.545 | 6.368 | 6.373 | 100,156 | +0.00(+0.00%) |
Nov 11, 2002 | 6.471 | 6.481 | 6.206 | 6.373 | 93,016 | -0.07(-1.14%) |
Nov 08, 2002 | 6.373 | 6.471 | 6.373 | 6.447 | 76,493 | +0.17(+2.73%) |
Nov 07, 2002 | 6.349 | 6.368 | 6.275 | 6.275 | 84,245 | -0.11(-1.69%) |
Nov 06, 2002 | 6.324 | 6.510 | 6.324 | 6.383 | 166,654 | +0.01(+0.15%) |
Nov 05, 2002 | 6.363 | 6.417 | 6.349 | 6.373 | 200,516 | -0.02(-0.38%) |
Nov 04, 2002 | 6.373 | 6.442 | 6.373 | 6.398 | 89,548 | +0.07(+1.16%) |
Nov 01, 2002 | 6.314 | 6.545 | 6.295 | 6.324 | 135,445 | +0.00(+0.00%) |
Oct 31, 2002 | 6.402 | 6.437 | 6.275 | 6.324 | 65,274 | -0.07(-1.15%) |
Oct 30, 2002 | 6.285 | 6.432 | 6.285 | 6.398 | 87,509 | +0.11(+1.71%) |
Oct 29, 2002 | 6.025 | 6.290 | 5.942 | 6.290 | 117,290 | +0.26(+4.31%) |
Oct 28, 2002 | 6.005 | 6.148 | 5.991 | 6.030 | 155,231 | +0.02(+0.41%) |
Oct 25, 2002 | 6.020 | 6.079 | 5.834 | 6.005 | 102,399 | -0.01(-0.24%) |
Oct 24, 2002 | 6.089 | 6.089 | 5.883 | 6.020 | 208,879 | -0.04(-0.73%) |
Oct 23, 2002 | 5.986 | 6.177 | 5.858 | 6.064 | 230,093 | +0.03(+0.57%) |
Oct 22, 2002 | 6.363 | 6.368 | 5.942 | 6.030 | 128,713 | -0.29(-4.65%) |
Oct 21, 2002 | 6.349 | 6.471 | 6.226 | 6.324 | 166,450 | -0.00(-0.08%) |
Oct 18, 2002 | 6.329 | 6.432 | 6.128 | 6.329 | 1,473,784 | -0.05(-0.77%) |
Oct 17, 2002 | 6.231 | 6.447 | 6.152 | 6.378 | 433,669 | +0.15(+2.44%) |
Oct 16, 2002 | 7.354 | 7.354 | 5.981 | 6.226 | 1,249,605 | -1.40(-18.38%) |
Oct 15, 2002 | 7.525 | 7.697 | 7.525 | 7.628 | 112,395 | +0.08(+1.04%) |
Oct 14, 2002 | 7.525 | 7.599 | 7.496 | 7.550 | 101,991 | +0.05(+0.65%) |
Oct 11, 2002 | 7.476 | 7.633 | 7.476 | 7.501 | 172,570 | +0.15(+2.00%) |
Oct 10, 2002 | 7.206 | 7.427 | 7.182 | 7.354 | 141,972 | +0.10(+1.35%) |
Oct 09, 2002 | 7.599 | 7.599 | 7.226 | 7.255 | 89,956 | -0.45(-5.85%) |
Oct 08, 2002 | 7.564 | 7.731 | 7.378 | 7.706 | 44,468 | +0.16(+2.08%) |
Oct 07, 2002 | 7.628 | 7.746 | 7.466 | 7.550 | 89,548 | -0.09(-1.16%) |
Oct 04, 2002 | 7.942 | 7.966 | 7.604 | 7.638 | 175,018 | -0.40(-5.00%) |
Oct 03, 2002 | 8.162 | 8.300 | 8.025 | 8.040 | 103,215 | -0.16(-1.97%) |
Oct 02, 2002 | 8.555 | 8.579 | 8.128 | 8.202 | 136,873 | -0.45(-5.21%) |
Oct 01, 2002 | 8.260 | 8.653 | 8.084 | 8.653 | 110,763 | +0.44(+5.37%) |
Sep 30, 2002 | 8.084 | 8.236 | 7.883 | 8.211 | 62,827 | +0.12(+1.52%) |
Sep 27, 2002 | 8.555 | 8.594 | 8.059 | 8.089 | 56,911 | -0.47(-5.44%) |
Sep 26, 2002 | 8.236 | 8.555 | 8.187 | 8.555 | 90,976 | +0.34(+4.18%) |
Sep 25, 2002 | 8.550 | 8.555 | 8.006 | 8.211 | 148,908 | -0.34(-4.01%) |
Sep 24, 2002 | 8.447 | 8.555 | 8.334 | 8.555 | 211,735 | +0.07(+0.87%) |
Sep 23, 2002 | 8.633 | 8.638 | 8.432 | 8.481 | 99,748 | -0.16(-1.87%) |
Sep 20, 2002 | 8.658 | 8.741 | 8.491 | 8.643 | 180,525 | +0.11(+1.26%) |
Sep 19, 2002 | 8.457 | 8.604 | 8.358 | 8.535 | 117,086 | -0.01(-0.11%) |
Sep 18, 2002 | 8.555 | 8.569 | 8.447 | 8.545 | 47,120 | -0.03(-0.40%) |
Sep 17, 2002 | 8.824 | 8.873 | 8.579 | 8.579 | 58,135 | -0.12(-1.41%) |
Sep 16, 2002 | 8.829 | 8.893 | 8.702 | 8.702 | 132,793 | -0.15(-1.66%) |
Sep 13, 2002 | 8.334 | 8.849 | 8.334 | 8.849 | 112,599 | +0.31(+3.68%) |
Sep 12, 2002 | 8.849 | 8.849 | 8.530 | 8.535 | 79,553 | -0.31(-3.55%) |
Sep 11, 2002 | 8.849 | 8.947 | 8.824 | 8.849 | 63,846 | +0.00(+0.00%) |
Sep 10, 2002 | 8.628 | 8.849 | 8.530 | 8.849 | 261,915 | +0.13(+1.46%) |
Sep 09, 2002 | 8.824 | 8.824 | 8.628 | 8.721 | 76,901 | +0.02(+0.23%) |
Sep 06, 2002 | 8.579 | 8.805 | 8.579 | 8.702 | 56,707 | +0.18(+2.13%) |
Sep 05, 2002 | 8.785 | 8.785 | 8.432 | 8.520 | 155,639 | -0.30(-3.44%) |
Sep 04, 2002 | 8.506 | 8.824 | 8.506 | 8.824 | 147,480 | +0.32(+3.75%) |