Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.041 | 8.237 | 8.041 | 8.083 | 55,403 | +0.04(+0.52%) |
Nov 27, 2002 | 7.779 | 8.065 | 7.779 | 8.041 | 563,098 | +0.25(+3.21%) |
Nov 26, 2002 | 8.184 | 8.332 | 7.779 | 7.791 | 345,682 | -0.40(-4.87%) |
Nov 25, 2002 | 8.041 | 8.428 | 7.981 | 8.190 | 297,162 | +0.11(+1.33%) |
Nov 22, 2002 | 8.041 | 8.250 | 7.952 | 8.083 | 297,330 | +0.01(+0.07%) |
Nov 21, 2002 | 7.684 | 8.077 | 7.594 | 8.077 | 434,327 | +0.43(+5.61%) |
Nov 20, 2002 | 7.255 | 7.660 | 7.255 | 7.648 | 427,948 | +0.40(+5.51%) |
Nov 19, 2002 | 7.273 | 7.434 | 7.249 | 7.249 | 276,512 | +0.01(+0.08%) |
Nov 18, 2002 | 7.237 | 7.404 | 7.231 | 7.243 | 293,805 | -0.07(-0.98%) |
Nov 15, 2002 | 7.439 | 7.475 | 7.296 | 7.314 | 322,514 | -0.01(-0.16%) |
Nov 14, 2002 | 7.296 | 7.445 | 7.296 | 7.326 | 188,035 | +0.04(+0.49%) |
Nov 13, 2002 | 7.302 | 7.386 | 7.249 | 7.291 | 185,684 | -0.02(-0.24%) |
Nov 12, 2002 | 7.237 | 7.416 | 7.225 | 7.308 | 322,010 | +0.14(+1.90%) |
Nov 11, 2002 | 7.445 | 7.445 | 7.172 | 7.172 | 195,926 | -0.24(-3.29%) |
Nov 08, 2002 | 7.463 | 7.588 | 7.362 | 7.416 | 410,152 | -0.03(-0.39%) |
Nov 07, 2002 | 7.475 | 7.505 | 7.368 | 7.445 | 209,357 | +0.00(+0.00%) |
Nov 06, 2002 | 7.416 | 7.523 | 7.356 | 7.445 | 927,081 | +0.07(+0.89%) |
Nov 05, 2002 | 7.475 | 7.535 | 7.291 | 7.380 | 143,544 | -0.15(-2.06%) |
Nov 04, 2002 | 7.296 | 7.630 | 7.296 | 7.535 | 359,785 | +0.24(+3.27%) |
Nov 01, 2002 | 7.445 | 7.487 | 7.267 | 7.296 | 693,883 | -0.14(-1.84%) |
Oct 31, 2002 | 7.511 | 7.624 | 7.422 | 7.434 | 309,250 | -0.01(-0.16%) |
Oct 30, 2002 | 7.451 | 7.529 | 7.416 | 7.445 | 573,168 | -0.01(-0.08%) |
Oct 29, 2002 | 7.445 | 7.469 | 7.302 | 7.451 | 493,502 | +0.01(+0.08%) |
Oct 28, 2002 | 7.505 | 7.547 | 7.428 | 7.445 | 210,196 | -0.02(-0.32%) |
Oct 25, 2002 | 7.320 | 7.499 | 7.296 | 7.469 | 496,480 | +0.17(+2.37%) |
Oct 24, 2002 | 7.160 | 7.535 | 7.142 | 7.296 | 993,523 | +0.13(+1.83%) |
Oct 23, 2002 | 7.112 | 7.195 | 7.034 | 7.165 | 71,520 | +0.06(+0.84%) |
Oct 22, 2002 | 7.148 | 7.219 | 7.088 | 7.106 | 68,330 | -0.13(-1.81%) |
Oct 21, 2002 | 7.207 | 7.296 | 7.034 | 7.237 | 111,142 | -0.02(-0.25%) |
Oct 18, 2002 | 7.076 | 7.320 | 6.963 | 7.255 | 220,884 | +0.28(+4.01%) |
Oct 17, 2002 | 7.094 | 7.261 | 6.850 | 6.975 | 858,582 | -0.02(-0.34%) |
Oct 16, 2002 | 7.177 | 7.177 | 6.999 | 6.999 | 142,537 | -0.12(-1.67%) |
Oct 15, 2002 | 7.130 | 7.237 | 7.100 | 7.118 | 186,730 | -0.01(-0.17%) |
Oct 14, 2002 | 7.148 | 7.195 | 6.999 | 7.130 | 127,808 | -0.07(-0.91%) |
Oct 11, 2002 | 7.094 | 7.213 | 6.999 | 7.195 | 157,143 | +0.15(+2.11%) |
Oct 10, 2002 | 7.094 | 7.231 | 6.999 | 7.046 | 263,934 | +0.07(+1.02%) |
Oct 09, 2002 | 6.993 | 7.314 | 6.969 | 6.975 | 1,191,129 | -0.02(-0.34%) |
Oct 08, 2002 | 7.088 | 7.124 | 6.939 | 6.999 | 357,267 | -0.06(-0.84%) |
Oct 07, 2002 | 6.969 | 7.261 | 6.969 | 7.058 | 113,660 | +0.09(+1.28%) |
Oct 04, 2002 | 6.975 | 7.356 | 6.915 | 6.969 | 155,632 | +0.04(+0.52%) |
Oct 03, 2002 | 7.356 | 7.594 | 6.856 | 6.933 | 264,760 | -0.45(-6.13%) |
Oct 02, 2002 | 7.356 | 7.535 | 7.350 | 7.386 | 311,433 | -0.04(-0.48%) |
Oct 01, 2002 | 7.439 | 7.600 | 7.261 | 7.422 | 281,670 | +0.21(+2.98%) |
Sep 30, 2002 | 7.148 | 7.588 | 7.100 | 7.207 | 275,339 | +0.01(+0.17%) |
Sep 27, 2002 | 7.285 | 7.422 | 7.177 | 7.195 | 356,931 | -0.05(-0.74%) |
Sep 26, 2002 | 7.392 | 7.588 | 7.207 | 7.249 | 200,626 | -0.08(-1.14%) |
Sep 25, 2002 | 7.207 | 7.350 | 7.148 | 7.332 | 394,558 | +0.13(+1.82%) |
Sep 24, 2002 | 7.386 | 7.713 | 7.112 | 7.201 | 389,837 | -0.24(-3.28%) |
Sep 23, 2002 | 7.940 | 7.940 | 7.326 | 7.445 | 630,970 | -0.45(-5.66%) |
Sep 20, 2002 | 8.011 | 8.041 | 7.743 | 7.892 | 870,193 | -0.15(-1.92%) |
Sep 19, 2002 | 8.011 | 8.130 | 7.892 | 8.047 | 385,673 | +0.04(+0.45%) |
Sep 18, 2002 | 8.041 | 8.184 | 7.743 | 8.011 | 506,687 | -0.03(-0.38%) |
Sep 17, 2002 | 8.339 | 8.690 | 7.868 | 8.042 | 241,914 | -0.24(-2.87%) |
Sep 16, 2002 | 8.407 | 8.470 | 8.279 | 8.279 | 197,437 | -0.14(-1.70%) |
Sep 13, 2002 | 8.428 | 8.488 | 8.339 | 8.422 | 67,534 | -0.07(-0.77%) |
Sep 12, 2002 | 8.482 | 8.494 | 8.220 | 8.488 | 203,261 | +0.00(+0.00%) |
Sep 11, 2002 | 8.339 | 8.809 | 8.339 | 8.488 | 90,491 | -0.03(-0.35%) |
Sep 10, 2002 | 8.696 | 8.702 | 8.309 | 8.518 | 89,294 | -0.14(-1.65%) |
Sep 09, 2002 | 8.285 | 8.666 | 7.922 | 8.661 | 95,426 | +0.26(+3.12%) |
Sep 06, 2002 | 7.898 | 8.428 | 7.856 | 8.398 | 90,564 | +0.51(+6.41%) |
Sep 05, 2002 | 7.976 | 7.981 | 7.684 | 7.892 | 199,283 | -0.09(-1.12%) |
Sep 04, 2002 | 7.946 | 8.124 | 7.898 | 7.981 | 5,993,625 | +0.10(+1.28%) |