Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.509 | 7.569 | 7.472 | 7.494 | 298,367 | +0.00(+0.00%) |
Nov 27, 2002 | 7.240 | 7.504 | 7.191 | 7.494 | 905,651 | +0.25(+3.51%) |
Nov 26, 2002 | 7.159 | 7.369 | 7.078 | 7.240 | 708,529 | +0.03(+0.37%) |
Nov 25, 2002 | 7.175 | 7.283 | 7.132 | 7.213 | 711,861 | +0.04(+0.53%) |
Nov 22, 2002 | 7.110 | 7.418 | 6.915 | 7.175 | 2,037,855 | +0.26(+3.75%) |
Nov 21, 2002 | 6.483 | 6.915 | 6.456 | 6.915 | 765,352 | +0.46(+7.20%) |
Nov 20, 2002 | 6.256 | 6.489 | 6.186 | 6.451 | 534,358 | +0.18(+2.93%) |
Nov 19, 2002 | 6.159 | 6.391 | 6.040 | 6.267 | 757,578 | +0.06(+1.05%) |
Nov 18, 2002 | 6.321 | 6.435 | 6.159 | 6.202 | 739,995 | -0.11(-1.71%) |
Nov 15, 2002 | 6.106 | 6.435 | 6.083 | 6.310 | 720,190 | +0.21(+3.36%) |
Nov 14, 2002 | 6.273 | 6.413 | 6.035 | 6.105 | 2,721,768 | -0.17(-2.67%) |
Nov 13, 2002 | 5.981 | 6.278 | 5.932 | 6.273 | 929,528 | +0.19(+3.12%) |
Nov 12, 2002 | 5.954 | 6.083 | 5.851 | 6.083 | 1,215,679 | +0.14(+2.35%) |
Nov 11, 2002 | 6.024 | 6.029 | 5.705 | 5.943 | 1,348,575 | -0.08(-1.35%) |
Nov 08, 2002 | 6.413 | 6.472 | 5.797 | 6.024 | 1,464,072 | -0.45(-7.01%) |
Nov 07, 2002 | 6.743 | 6.764 | 5.867 | 6.478 | 1,738,563 | -0.21(-3.07%) |
Nov 06, 2002 | 5.894 | 6.726 | 5.862 | 6.683 | 2,174,638 | +0.83(+14.11%) |
Nov 05, 2002 | 5.916 | 6.013 | 5.592 | 5.857 | 2,221,281 | -0.04(-0.64%) |
Nov 04, 2002 | 5.792 | 6.537 | 5.786 | 5.894 | 1,957,341 | +0.17(+2.92%) |
Nov 01, 2002 | 6.343 | 6.483 | 5.635 | 5.727 | 1,739,118 | -0.66(-10.40%) |
Oct 31, 2002 | 6.807 | 6.888 | 6.213 | 6.391 | 2,086,536 | -0.47(-6.85%) |
Oct 30, 2002 | 6.807 | 6.997 | 6.543 | 6.861 | 833,595 | +0.08(+1.11%) |
Oct 29, 2002 | 6.775 | 6.829 | 6.483 | 6.786 | 456,620 | -0.03(-0.40%) |
Oct 28, 2002 | 7.024 | 7.115 | 6.775 | 6.813 | 243,024 | -0.16(-2.32%) |
Oct 25, 2002 | 6.975 | 7.034 | 6.683 | 6.975 | 445,144 | -0.04(-0.62%) |
Oct 24, 2002 | 7.024 | 7.132 | 6.834 | 7.018 | 314,655 | -0.01(-0.08%) |
Oct 23, 2002 | 6.964 | 7.024 | 6.829 | 7.024 | 566,934 | +0.06(+0.93%) |
Oct 22, 2002 | 6.910 | 7.423 | 6.851 | 6.959 | 978,207 | +0.04(+0.63%) |
Oct 21, 2002 | 6.834 | 7.013 | 6.813 | 6.915 | 644,673 | +0.05(+0.71%) |
Oct 18, 2002 | 6.980 | 7.078 | 6.748 | 6.867 | 765,870 | -0.07(-1.03%) |
Oct 17, 2002 | 6.743 | 7.234 | 6.743 | 6.938 | 901,765 | +0.20(+2.90%) |
Oct 16, 2002 | 6.824 | 6.888 | 6.559 | 6.743 | 1,019,462 | -0.05(-0.73%) |
Oct 15, 2002 | 6.705 | 7.024 | 6.699 | 6.792 | 935,451 | +0.17(+2.54%) |
Oct 14, 2002 | 6.575 | 6.662 | 6.381 | 6.624 | 394,429 | +0.06(+0.91%) |
Oct 11, 2002 | 6.348 | 6.834 | 6.348 | 6.564 | 470,132 | +0.19(+2.97%) |
Oct 10, 2002 | 6.451 | 6.537 | 6.143 | 6.375 | 1,104,810 | -0.08(-1.26%) |
Oct 09, 2002 | 6.672 | 6.743 | 6.402 | 6.456 | 1,362,897 | -0.27(-4.02%) |
Oct 08, 2002 | 6.456 | 6.824 | 6.456 | 6.726 | 1,017,262 | +0.00(+0.00%) |
Oct 07, 2002 | 7.180 | 7.207 | 6.608 | 6.726 | 350,933 | -0.46(-6.39%) |
Oct 04, 2002 | 7.234 | 7.337 | 7.056 | 7.186 | 714,082 | -0.15(-2.06%) |
Oct 03, 2002 | 7.413 | 7.423 | 7.115 | 7.337 | 384,990 | -0.09(-1.24%) |
Oct 02, 2002 | 7.299 | 7.531 | 7.180 | 7.429 | 779,101 | +0.08(+1.10%) |
Oct 01, 2002 | 7.348 | 7.456 | 7.099 | 7.348 | 820,769 | -0.05(-0.73%) |
Sep 30, 2002 | 7.488 | 7.526 | 7.267 | 7.402 | 1,444,637 | -0.09(-1.15%) |
Sep 27, 2002 | 8.018 | 8.018 | 7.218 | 7.488 | 628,014 | -0.56(-6.92%) |
Sep 26, 2002 | 7.704 | 8.088 | 7.639 | 8.045 | 1,177,551 | +0.45(+5.98%) |
Sep 25, 2002 | 7.094 | 7.612 | 7.094 | 7.591 | 1,616,787 | +0.54(+7.66%) |
Sep 24, 2002 | 6.699 | 7.250 | 6.645 | 7.051 | 833,110 | +0.25(+3.65%) |
Sep 23, 2002 | 6.899 | 6.937 | 6.586 | 6.802 | 202,860 | -0.14(-2.02%) |
Sep 20, 2002 | 6.921 | 7.126 | 6.872 | 6.943 | 576,929 | +0.09(+1.34%) |
Sep 19, 2002 | 7.045 | 7.148 | 6.851 | 6.851 | 232,289 | -0.21(-2.91%) |
Sep 18, 2002 | 6.813 | 7.180 | 6.737 | 7.056 | 194,531 | +0.24(+3.57%) |
Sep 17, 2002 | 7.024 | 7.132 | 6.791 | 6.813 | 249,318 | -0.23(-3.22%) |
Sep 16, 2002 | 7.045 | 7.164 | 7.024 | 7.040 | 141,657 | -0.03(-0.46%) |
Sep 13, 2002 | 7.137 | 7.256 | 7.029 | 7.072 | 302,631 | -0.16(-2.17%) |
Sep 12, 2002 | 7.510 | 7.510 | 7.142 | 7.229 | 315,236 | -0.28(-3.74%) |
Sep 11, 2002 | 7.440 | 7.515 | 7.386 | 7.510 | 256,536 | +0.09(+1.16%) |
Sep 10, 2002 | 7.435 | 7.542 | 7.304 | 7.423 | 54,731,508 | -0.01(-0.15%) |
Sep 09, 2002 | 7.450 | 7.558 | 7.175 | 7.434 | 379,992 | +0.02(+0.22%) |
Sep 06, 2002 | 6.780 | 7.440 | 6.780 | 7.418 | 966,571 | +0.74(+11.08%) |
Sep 05, 2002 | 6.813 | 6.851 | 6.467 | 6.678 | 814,957 | -0.14(-2.06%) |
Sep 04, 2002 | 6.418 | 6.840 | 6.418 | 6.818 | 651,151 | +0.46(+7.31%) |