Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.521 | 7.547 | 7.507 | 7.525 | 30,390 | -0.03(-0.35%) |
Nov 27, 2002 | 7.503 | 7.552 | 7.485 | 7.552 | 120,435 | +0.09(+1.25%) |
Nov 26, 2002 | 7.463 | 7.538 | 7.419 | 7.458 | 95,447 | -0.05(-0.65%) |
Nov 25, 2002 | 7.507 | 7.552 | 7.441 | 7.507 | 122,010 | +0.04(+0.48%) |
Nov 22, 2002 | 7.490 | 7.525 | 7.374 | 7.472 | 432,215 | +0.01(+0.12%) |
Nov 21, 2002 | 7.525 | 7.525 | 7.392 | 7.463 | 108,279 | -0.06(-0.83%) |
Nov 20, 2002 | 7.463 | 7.525 | 7.334 | 7.525 | 130,790 | +0.11(+1.44%) |
Nov 19, 2002 | 7.463 | 7.507 | 7.370 | 7.419 | 88,919 | +0.00(+0.00%) |
Nov 18, 2002 | 7.507 | 7.521 | 7.379 | 7.419 | 98,824 | -0.05(-0.65%) |
Nov 15, 2002 | 7.525 | 7.525 | 7.463 | 7.467 | 71,810 | -0.06(-0.77%) |
Nov 14, 2002 | 7.476 | 7.527 | 7.401 | 7.525 | 60,104 | +0.11(+1.44%) |
Nov 13, 2002 | 7.463 | 7.547 | 7.401 | 7.419 | 113,006 | -0.02(-0.30%) |
Nov 12, 2002 | 7.396 | 7.521 | 7.374 | 7.441 | 86,668 | +0.01(+0.18%) |
Nov 11, 2002 | 7.463 | 7.498 | 7.361 | 7.427 | 49,074 | +0.02(+0.24%) |
Nov 08, 2002 | 7.356 | 7.427 | 7.356 | 7.410 | 57,853 | +0.05(+0.72%) |
Nov 07, 2002 | 7.245 | 7.436 | 7.228 | 7.356 | 134,166 | +0.18(+2.54%) |
Nov 06, 2002 | 7.547 | 7.552 | 7.174 | 7.174 | 241,320 | -0.32(-4.21%) |
Nov 05, 2002 | 7.503 | 7.552 | 7.463 | 7.490 | 332,716 | -0.00(-0.06%) |
Nov 04, 2002 | 7.494 | 7.525 | 7.445 | 7.494 | 91,170 | +0.08(+1.02%) |
Nov 01, 2002 | 7.152 | 7.441 | 7.152 | 7.419 | 158,929 | +0.24(+3.41%) |
Oct 31, 2002 | 7.108 | 7.192 | 7.063 | 7.174 | 88,469 | +0.07(+0.94%) |
Oct 30, 2002 | 7.019 | 7.108 | 6.899 | 7.108 | 72,711 | +0.09(+1.27%) |
Oct 29, 2002 | 6.979 | 7.019 | 6.845 | 7.019 | 127,413 | +0.07(+1.02%) |
Oct 28, 2002 | 6.868 | 6.992 | 6.868 | 6.948 | 118,634 | +0.07(+1.03%) |
Oct 25, 2002 | 6.841 | 6.903 | 6.801 | 6.877 | 77,663 | +0.02(+0.26%) |
Oct 24, 2002 | 6.841 | 6.881 | 6.774 | 6.859 | 69,109 | +0.04(+0.59%) |
Oct 23, 2002 | 6.748 | 6.837 | 6.694 | 6.819 | 69,559 | +0.09(+1.39%) |
Oct 22, 2002 | 6.686 | 6.841 | 6.668 | 6.726 | 224,211 | +0.04(+0.60%) |
Oct 21, 2002 | 6.677 | 6.708 | 6.646 | 6.686 | 388,318 | +0.05(+0.80%) |
Oct 18, 2002 | 6.752 | 6.797 | 6.601 | 6.632 | 107,378 | -0.10(-1.52%) |
Oct 17, 2002 | 6.774 | 6.810 | 6.668 | 6.734 | 83,066 | +0.00(+0.00%) |
Oct 16, 2002 | 6.774 | 6.797 | 6.699 | 6.734 | 234,567 | -0.06(-0.92%) |
Oct 15, 2002 | 6.552 | 6.797 | 6.530 | 6.797 | 156,678 | +0.29(+4.44%) |
Oct 14, 2002 | 6.397 | 6.574 | 6.397 | 6.508 | 156,678 | +0.11(+1.74%) |
Oct 11, 2002 | 6.868 | 6.868 | 6.397 | 6.397 | 300,524 | -0.43(-6.25%) |
Oct 10, 2002 | 6.708 | 6.885 | 6.668 | 6.823 | 129,439 | +0.07(+1.05%) |
Oct 09, 2002 | 6.948 | 6.948 | 6.734 | 6.752 | 146,998 | -0.16(-2.25%) |
Oct 08, 2002 | 6.797 | 6.952 | 6.668 | 6.908 | 142,721 | +0.07(+1.04%) |
Oct 07, 2002 | 6.819 | 6.952 | 6.774 | 6.837 | 97,698 | -0.00(-0.06%) |
Oct 04, 2002 | 6.934 | 6.997 | 6.774 | 6.841 | 52,901 | -0.11(-1.60%) |
Oct 03, 2002 | 6.965 | 7.081 | 6.934 | 6.952 | 63,931 | -0.04(-0.63%) |
Oct 02, 2002 | 6.925 | 7.165 | 6.841 | 6.997 | 180,314 | +0.09(+1.29%) |
Oct 01, 2002 | 6.748 | 6.930 | 6.730 | 6.908 | 101,300 | +0.13(+1.97%) |
Sep 30, 2002 | 6.730 | 6.859 | 6.668 | 6.774 | 194,497 | +0.04(+0.66%) |
Sep 27, 2002 | 6.752 | 6.797 | 6.686 | 6.730 | 95,897 | -0.00(-0.07%) |
Sep 26, 2002 | 6.641 | 6.872 | 6.597 | 6.734 | 241,095 | -0.02(-0.26%) |
Sep 25, 2002 | 6.868 | 6.921 | 6.752 | 6.752 | 287,018 | -0.09(-1.36%) |
Sep 24, 2002 | 6.828 | 6.845 | 6.792 | 6.845 | 165,007 | +0.06(+0.92%) |
Sep 23, 2002 | 6.850 | 6.863 | 6.734 | 6.783 | 174,011 | -0.08(-1.17%) |
Sep 20, 2002 | 6.877 | 6.877 | 6.841 | 6.863 | 214,306 | +0.04(+0.52%) |
Sep 19, 2002 | 6.823 | 6.881 | 6.823 | 6.828 | 163,206 | +0.00(+0.07%) |
Sep 18, 2002 | 6.872 | 6.881 | 6.797 | 6.823 | 198,999 | -0.05(-0.71%) |
Sep 17, 2002 | 6.832 | 6.908 | 6.828 | 6.872 | 628,963 | +0.07(+0.98%) |
Sep 16, 2002 | 6.805 | 6.863 | 6.779 | 6.805 | 80,139 | +0.04(+0.66%) |
Sep 13, 2002 | 6.752 | 6.814 | 6.686 | 6.761 | 108,053 | +0.01(+0.13%) |
Sep 12, 2002 | 6.677 | 6.797 | 6.677 | 6.752 | 126,062 | +0.11(+1.60%) |
Sep 11, 2002 | 6.752 | 6.774 | 6.641 | 6.646 | 89,594 | -0.00(-0.07%) |
Sep 10, 2002 | 6.663 | 6.752 | 6.632 | 6.650 | 315,157 | +0.01(+0.13%) |
Sep 09, 2002 | 6.583 | 6.663 | 6.579 | 6.641 | 68,209 | +0.01(+0.20%) |
Sep 06, 2002 | 6.508 | 6.637 | 6.508 | 6.628 | 48,399 | +0.16(+2.54%) |
Sep 05, 2002 | 6.619 | 6.619 | 6.450 | 6.463 | 71,135 | -0.20(-3.00%) |
Sep 04, 2002 | 6.410 | 6.663 | 6.410 | 6.663 | 74,512 | +0.23(+3.52%) |