Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.755 | 6.872 | 6.699 | 6.785 | 1,940,974 | +0.03(+0.46%) |
Nov 27, 2002 | 6.699 | 6.755 | 6.514 | 6.755 | 867,788 | +0.09(+1.39%) |
Nov 26, 2002 | 6.693 | 6.847 | 6.637 | 6.662 | 1,904,336 | -0.09(-1.28%) |
Nov 25, 2002 | 6.847 | 6.872 | 6.699 | 6.748 | 831,799 | -0.12(-1.71%) |
Nov 22, 2002 | 6.816 | 7.174 | 6.785 | 6.866 | 1,653,710 | +0.07(+1.09%) |
Nov 21, 2002 | 7.125 | 7.174 | 6.785 | 6.792 | 1,217,951 | -0.28(-4.01%) |
Nov 20, 2002 | 7.341 | 7.378 | 7.020 | 7.075 | 752,202 | -0.20(-2.80%) |
Nov 19, 2002 | 7.513 | 7.526 | 7.230 | 7.279 | 1,026,010 | -0.22(-2.96%) |
Nov 18, 2002 | 7.661 | 7.661 | 7.482 | 7.501 | 654,772 | -0.16(-2.09%) |
Nov 15, 2002 | 7.538 | 7.661 | 7.501 | 7.661 | 1,079,507 | +0.19(+2.48%) |
Nov 14, 2002 | 7.458 | 7.563 | 7.415 | 7.476 | 740,530 | +0.04(+0.50%) |
Nov 13, 2002 | 7.680 | 7.711 | 7.402 | 7.439 | 977,863 | -0.27(-3.52%) |
Nov 12, 2002 | 7.618 | 7.748 | 7.402 | 7.711 | 1,901,904 | +0.14(+1.87%) |
Nov 11, 2002 | 7.686 | 7.692 | 7.569 | 7.569 | 829,205 | -0.11(-1.45%) |
Nov 08, 2002 | 7.742 | 7.742 | 7.575 | 7.680 | 1,738,657 | +0.04(+0.57%) |
Nov 07, 2002 | 7.680 | 7.705 | 7.526 | 7.637 | 2,563,648 | -0.01(-0.16%) |
Nov 06, 2002 | 7.581 | 7.661 | 7.482 | 7.649 | 1,038,817 | +0.07(+0.98%) |
Nov 05, 2002 | 7.668 | 7.686 | 7.556 | 7.575 | 994,560 | -0.07(-0.89%) |
Nov 04, 2002 | 7.587 | 7.692 | 7.538 | 7.643 | 1,043,518 | +0.01(+0.16%) |
Nov 01, 2002 | 7.649 | 7.649 | 7.464 | 7.630 | 2,118,487 | +0.17(+2.32%) |
Oct 31, 2002 | 7.587 | 7.711 | 7.402 | 7.458 | 210,746 | -1.02(-12.07%) |
Oct 30, 2002 | 8.482 | 8.617 | 8.303 | 8.482 | 660,122 | -0.01(-0.15%) |
Oct 29, 2002 | 8.543 | 8.698 | 8.439 | 8.494 | 1,242,106 | +0.09(+1.10%) |
Oct 28, 2002 | 8.093 | 8.476 | 8.056 | 8.402 | 938,793 | +0.42(+5.26%) |
Oct 25, 2002 | 8.192 | 8.235 | 7.951 | 7.982 | 638,399 | -0.06(-0.69%) |
Oct 24, 2002 | 7.945 | 8.136 | 7.834 | 8.038 | 539,997 | +0.03(+0.39%) |
Oct 23, 2002 | 8.389 | 8.389 | 7.964 | 8.007 | 955,977 | -0.31(-3.78%) |
Oct 22, 2002 | 8.007 | 8.321 | 7.964 | 8.321 | 833,745 | +0.43(+5.39%) |
Oct 21, 2002 | 8.266 | 8.284 | 7.883 | 7.896 | 993,912 | -0.22(-2.74%) |
Oct 18, 2002 | 8.204 | 8.303 | 8.093 | 8.118 | 699,191 | -0.07(-0.83%) |
Oct 17, 2002 | 8.112 | 8.278 | 8.081 | 8.186 | 947,548 | -0.25(-2.93%) |
Oct 16, 2002 | 8.463 | 8.617 | 8.358 | 8.432 | 878,650 | +0.03(+0.37%) |
Oct 15, 2002 | 8.716 | 8.716 | 8.235 | 8.402 | 1,073,671 | -0.31(-3.54%) |
Oct 14, 2002 | 8.661 | 8.772 | 8.513 | 8.710 | 512,600 | +0.23(+2.77%) |
Oct 11, 2002 | 8.173 | 8.476 | 8.142 | 8.476 | 874,759 | +0.20(+2.38%) |
Oct 10, 2002 | 8.562 | 8.568 | 8.050 | 8.278 | 405,281 | -0.30(-3.45%) |
Oct 09, 2002 | 8.482 | 8.821 | 8.469 | 8.574 | 836,014 | +0.09(+1.02%) |
Oct 08, 2002 | 8.667 | 8.679 | 8.254 | 8.488 | 1,649,981 | -0.46(-5.10%) |
Oct 07, 2002 | 9.500 | 9.500 | 8.944 | 8.944 | 1,182,287 | -0.46(-4.86%) |
Oct 04, 2002 | 9.296 | 9.432 | 9.191 | 9.401 | 1,158,456 | +0.06(+0.59%) |
Oct 03, 2002 | 9.506 | 9.611 | 9.296 | 9.345 | 825,963 | -0.19(-1.94%) |
Oct 02, 2002 | 9.438 | 9.567 | 9.389 | 9.530 | 1,363,691 | -0.04(-0.45%) |
Oct 01, 2002 | 9.777 | 9.857 | 9.438 | 9.574 | 995,371 | -0.30(-3.06%) |
Sep 30, 2002 | 9.777 | 9.981 | 9.586 | 9.876 | 1,826,036 | +0.20(+2.10%) |
Sep 27, 2002 | 9.715 | 9.820 | 9.450 | 9.672 | 1,593,080 | +0.02(+0.19%) |
Sep 26, 2002 | 9.561 | 9.678 | 9.099 | 9.654 | 2,236,181 | -0.27(-2.73%) |
Sep 25, 2002 | 10.27 | 10.30 | 9.722 | 9.925 | 1,438,587 | -0.47(-4.51%) |
Sep 24, 2002 | 10.30 | 10.39 | 10.09 | 10.39 | 1,308,734 | +0.30(+2.99%) |
Sep 23, 2002 | 10.12 | 10.24 | 10.07 | 10.09 | 1,121,170 | -0.09(-0.85%) |
Sep 20, 2002 | 10.18 | 10.30 | 10.13 | 10.18 | 779,275 | -0.07(-0.66%) |
Sep 19, 2002 | 10.18 | 10.27 | 9.999 | 10.25 | 1,001,855 | +0.16(+1.59%) |
Sep 18, 2002 | 10.12 | 10.39 | 9.938 | 10.09 | 1,614,641 | -0.03(-0.30%) |
Sep 17, 2002 | 9.931 | 10.23 | 9.870 | 10.12 | 1,340,995 | -0.25(-2.38%) |
Sep 16, 2002 | 10.12 | 10.46 | 9.987 | 10.36 | 806,185 | +0.09(+0.84%) |
Sep 13, 2002 | 10.23 | 10.28 | 9.870 | 10.28 | 1,006,232 | +0.05(+0.48%) |
Sep 12, 2002 | 9.870 | 10.25 | 9.870 | 10.23 | 1,691,482 | +0.43(+4.41%) |
Sep 11, 2002 | 9.438 | 9.839 | 9.376 | 9.796 | 745,717 | +0.22(+2.32%) |
Sep 10, 2002 | 9.870 | 9.931 | 9.561 | 9.574 | 1,306,951 | -0.50(-4.96%) |
Sep 09, 2002 | 9.919 | 10.13 | 9.894 | 10.07 | 1,919,413 | +0.31(+3.16%) |
Sep 06, 2002 | 9.611 | 9.783 | 9.389 | 9.765 | 226,957 | +0.15(+1.60%) |
Sep 05, 2002 | 9.530 | 9.691 | 9.345 | 9.611 | 1,411,352 | +0.20(+2.16%) |
Sep 04, 2002 | 9.364 | 9.407 | 9.099 | 9.407 | 885,783 | -0.02(-0.20%) |