Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.742 | 6.761 | 6.713 | 6.715 | 294,363 | -0.10(-1.50%) |
Nov 27, 2002 | 6.840 | 6.855 | 6.774 | 6.817 | 619,867 | -0.05(-0.74%) |
Nov 26, 2002 | 6.902 | 6.919 | 6.804 | 6.868 | 576,976 | -0.11(-1.62%) |
Nov 25, 2002 | 6.986 | 7.018 | 6.931 | 6.982 | 819,341 | -0.26(-3.60%) |
Nov 22, 2002 | 7.209 | 7.283 | 7.209 | 7.243 | 382,790 | +0.08(+1.06%) |
Nov 21, 2002 | 7.148 | 7.188 | 7.110 | 7.167 | 827,567 | +0.04(+0.56%) |
Nov 20, 2002 | 7.082 | 7.146 | 7.046 | 7.128 | 450,946 | -0.05(-0.63%) |
Nov 19, 2002 | 7.205 | 7.245 | 7.154 | 7.173 | 435,082 | -0.01(-0.08%) |
Nov 18, 2002 | 7.218 | 7.283 | 7.165 | 7.179 | 575,507 | -0.16(-2.11%) |
Nov 15, 2002 | 7.262 | 7.337 | 7.214 | 7.334 | 343,130 | +0.05(+0.73%) |
Nov 14, 2002 | 7.258 | 7.315 | 7.224 | 7.281 | 191,542 | +0.03(+0.44%) |
Nov 13, 2002 | 7.196 | 7.322 | 7.192 | 7.249 | 643,957 | -0.09(-1.21%) |
Nov 12, 2002 | 7.404 | 7.419 | 7.337 | 7.337 | 857,532 | -0.08(-1.07%) |
Nov 11, 2002 | 7.487 | 7.487 | 7.409 | 7.417 | 367,807 | +0.04(+0.49%) |
Nov 08, 2002 | 7.377 | 7.453 | 7.356 | 7.381 | 752,654 | -0.02(-0.23%) |
Nov 07, 2002 | 7.398 | 7.458 | 7.379 | 7.398 | 293,482 | +0.02(+0.26%) |
Nov 06, 2002 | 7.360 | 7.390 | 7.315 | 7.379 | 756,179 | -0.05(-0.71%) |
Nov 05, 2002 | 7.387 | 7.481 | 7.387 | 7.432 | 281,437 | +0.08(+1.08%) |
Nov 04, 2002 | 7.430 | 7.445 | 7.349 | 7.353 | 410,111 | -0.11(-1.42%) |
Nov 01, 2002 | 7.489 | 7.496 | 7.413 | 7.458 | 506,763 | +0.07(+0.95%) |
Oct 31, 2002 | 7.396 | 7.460 | 7.368 | 7.388 | 796,426 | +0.18(+2.55%) |
Oct 30, 2002 | 7.110 | 7.235 | 7.086 | 7.205 | 757,060 | +0.30(+4.38%) |
Oct 29, 2002 | 6.971 | 6.972 | 6.797 | 6.902 | 981,505 | +0.03(+0.50%) |
Oct 28, 2002 | 7.025 | 7.025 | 6.868 | 6.868 | 816,109 | -0.12(-1.78%) |
Oct 25, 2002 | 6.884 | 6.999 | 6.884 | 6.993 | 422,449 | +0.02(+0.30%) |
Oct 24, 2002 | 7.092 | 7.092 | 6.955 | 6.972 | 507,645 | -0.06(-0.89%) |
Oct 23, 2002 | 7.022 | 7.044 | 6.916 | 7.035 | 574,626 | -0.07(-1.01%) |
Oct 22, 2002 | 7.214 | 7.214 | 7.065 | 7.107 | 465,928 | -0.04(-0.50%) |
Oct 21, 2002 | 6.921 | 7.154 | 6.912 | 7.143 | 674,509 | +0.16(+2.36%) |
Oct 18, 2002 | 6.902 | 6.999 | 6.846 | 6.978 | 509,701 | -0.05(-0.67%) |
Oct 17, 2002 | 7.112 | 7.148 | 6.950 | 7.025 | 737,084 | -0.05(-0.72%) |
Oct 16, 2002 | 7.135 | 7.182 | 7.006 | 7.076 | 483,849 | -0.06(-0.87%) |
Oct 15, 2002 | 7.103 | 7.160 | 7.082 | 7.139 | 787,319 | +0.15(+2.16%) |
Oct 14, 2002 | 6.921 | 6.997 | 6.921 | 6.988 | 387,784 | +0.03(+0.49%) |
Oct 11, 2002 | 6.902 | 6.999 | 6.849 | 6.954 | 622,217 | +0.09(+1.38%) |
Oct 10, 2002 | 6.770 | 6.906 | 6.753 | 6.859 | 1,527,635 | +0.05(+0.75%) |
Oct 09, 2002 | 6.884 | 6.884 | 6.770 | 6.808 | 489,724 | -0.20(-2.86%) |
Oct 08, 2002 | 7.133 | 7.133 | 6.950 | 7.008 | 528,209 | -0.03(-0.46%) |
Oct 07, 2002 | 7.035 | 7.133 | 7.010 | 7.040 | 484,730 | -0.01(-0.19%) |
Oct 04, 2002 | 7.186 | 7.186 | 7.046 | 7.054 | 404,235 | -0.07(-1.01%) |
Oct 03, 2002 | 7.139 | 7.203 | 7.092 | 7.126 | 484,730 | +0.12(+1.76%) |
Oct 02, 2002 | 7.063 | 7.177 | 6.999 | 7.003 | 517,927 | -0.14(-1.91%) |
Oct 01, 2002 | 6.978 | 7.162 | 6.927 | 7.139 | 587,845 | +0.25(+3.57%) |
Sep 30, 2002 | 6.798 | 6.940 | 6.719 | 6.893 | 457,409 | +0.06(+0.83%) |
Sep 27, 2002 | 6.940 | 6.950 | 6.806 | 6.836 | 388,078 | -0.15(-2.17%) |
Sep 26, 2002 | 6.950 | 6.995 | 6.925 | 6.988 | 604,591 | +0.04(+0.54%) |
Sep 25, 2002 | 6.921 | 6.967 | 6.836 | 6.950 | 386,903 | +0.12(+1.80%) |
Sep 24, 2002 | 6.882 | 6.899 | 6.819 | 6.827 | 631,912 | -0.10(-1.47%) |
Sep 23, 2002 | 6.831 | 6.959 | 6.802 | 6.929 | 710,056 | +0.31(+4.69%) |
Sep 20, 2002 | 6.713 | 6.713 | 6.592 | 6.619 | 488,255 | -0.07(-1.02%) |
Sep 19, 2002 | 6.676 | 6.772 | 6.666 | 6.687 | 321,684 | -0.08(-1.23%) |
Sep 18, 2002 | 6.785 | 6.814 | 6.685 | 6.770 | 353,412 | -0.01(-0.17%) |
Sep 17, 2002 | 6.846 | 6.870 | 6.749 | 6.781 | 613,698 | -0.06(-0.83%) |
Sep 16, 2002 | 6.804 | 6.859 | 6.778 | 6.838 | 288,194 | +0.01(+0.17%) |
Sep 13, 2002 | 6.831 | 6.912 | 6.806 | 6.827 | 881,328 | +0.01(+0.14%) |
Sep 12, 2002 | 6.972 | 6.980 | 6.817 | 6.817 | 399,829 | -0.11(-1.56%) |
Sep 11, 2002 | 6.997 | 6.997 | 6.923 | 6.925 | 151,588 | +0.04(+0.60%) |
Sep 10, 2002 | 6.969 | 6.971 | 6.855 | 6.884 | 456,234 | -0.04(-0.63%) |
Sep 09, 2002 | 6.918 | 6.918 | 6.865 | 6.927 | 584,908 | +0.02(+0.36%) |
Sep 06, 2002 | 6.969 | 6.969 | 6.872 | 6.902 | 472,098 | +0.02(+0.28%) |
Sep 05, 2002 | 6.780 | 6.918 | 6.768 | 6.884 | 6,316,185 | +0.11(+1.65%) |
Sep 04, 2002 | 6.676 | 6.795 | 6.676 | 6.772 | 904,242 | +0.11(+1.70%) |