Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.416 | 8.745 | 8.020 | 8.058 | 66,365 | -0.38(-4.46%) |
Nov 27, 2002 | 7.981 | 8.435 | 7.352 | 8.435 | 31,425 | +0.78(+10.23%) |
Nov 26, 2002 | 7.901 | 8.126 | 7.255 | 7.652 | 148,029 | -0.23(-2.94%) |
Nov 25, 2002 | 7.787 | 8.078 | 7.642 | 7.884 | 70,190 | -0.17(-2.16%) |
Nov 22, 2002 | 8.155 | 8.155 | 7.739 | 8.058 | 45,277 | -0.07(-0.83%) |
Nov 21, 2002 | 7.787 | 8.300 | 7.787 | 8.126 | 153,921 | +0.15(+1.82%) |
Nov 20, 2002 | 6.810 | 8.058 | 6.810 | 7.981 | 320,868 | +1.13(+16.54%) |
Nov 19, 2002 | 6.820 | 6.975 | 6.723 | 6.848 | 14,782 | +0.03(+0.41%) |
Nov 18, 2002 | 6.917 | 7.081 | 6.752 | 6.820 | 43,106 | -0.05(-0.70%) |
Nov 15, 2002 | 7.019 | 7.052 | 6.530 | 6.868 | 1,358,937 | -0.10(-1.39%) |
Nov 14, 2002 | 6.907 | 7.159 | 6.781 | 6.965 | 53,547 | +0.06(+0.84%) |
Nov 13, 2002 | 6.897 | 7.081 | 6.510 | 6.907 | 139,966 | +0.00(+0.00%) |
Nov 12, 2002 | 6.704 | 7.081 | 6.694 | 6.907 | 39,178 | +0.11(+1.56%) |
Nov 11, 2002 | 6.994 | 6.994 | 6.801 | 6.801 | 20,261 | -0.15(-2.23%) |
Nov 08, 2002 | 7.392 | 7.845 | 6.955 | 6.955 | 49,412 | -0.55(-7.35%) |
Nov 07, 2002 | 7.616 | 7.739 | 7.255 | 7.507 | 26,049 | -0.40(-5.02%) |
Nov 06, 2002 | 7.884 | 8.271 | 7.797 | 7.903 | 39,695 | -0.01(-0.12%) |
Nov 05, 2002 | 8.049 | 8.049 | 7.547 | 7.913 | 27,910 | -0.02(-0.24%) |
Nov 04, 2002 | 7.555 | 8.658 | 7.497 | 7.932 | 146,272 | +0.38(+4.99%) |
Nov 01, 2002 | 6.423 | 7.555 | 6.385 | 7.555 | 58,612 | +1.12(+17.44%) |
Oct 31, 2002 | 6.385 | 6.588 | 6.094 | 6.433 | 38,971 | +0.15(+2.31%) |
Oct 30, 2002 | 6.336 | 6.385 | 6.027 | 6.288 | 90,961 | -0.22(-3.40%) |
Oct 29, 2002 | 6.559 | 6.743 | 5.988 | 6.509 | 36,697 | +0.02(+0.31%) |
Oct 28, 2002 | 6.859 | 6.917 | 6.627 | 6.489 | 39,384 | -0.20(-2.92%) |
Oct 25, 2002 | 6.830 | 6.839 | 6.530 | 6.685 | 79,390 | -0.09(-1.29%) |
Oct 24, 2002 | 6.849 | 7.255 | 6.491 | 6.772 | 69,983 | +0.00(+0.00%) |
Oct 23, 2002 | 6.356 | 6.772 | 5.853 | 6.772 | 201,059 | +0.46(+7.36%) |
Oct 22, 2002 | 6.375 | 6.375 | 6.173 | 6.307 | 17,573 | -0.12(-1.81%) |
Oct 21, 2002 | 6.056 | 6.549 | 6.056 | 6.423 | 29,667 | +0.58(+9.92%) |
Oct 18, 2002 | 6.152 | 6.665 | 5.620 | 5.844 | 205,814 | -0.21(-3.50%) |
Oct 17, 2002 | 5.824 | 6.327 | 5.804 | 6.056 | 22,638 | +0.24(+4.16%) |
Oct 16, 2002 | 6.182 | 6.191 | 5.707 | 5.814 | 18,090 | -0.43(-6.82%) |
Oct 15, 2002 | 6.085 | 6.501 | 5.999 | 6.240 | 29,047 | +0.31(+5.24%) |
Oct 14, 2002 | 5.853 | 5.988 | 5.630 | 5.929 | 38,764 | +0.03(+0.44%) |
Oct 11, 2002 | 5.902 | 6.327 | 5.804 | 5.903 | 184,830 | +0.08(+1.36%) |
Oct 10, 2002 | 6.003 | 6.172 | 5.824 | 5.824 | 39,281 | -0.08(-1.31%) |
Oct 09, 2002 | 6.307 | 6.646 | 5.901 | 5.901 | 36,751 | -0.58(-8.93%) |
Oct 08, 2002 | 6.307 | 6.607 | 6.288 | 6.479 | 32,459 | +0.06(+0.87%) |
Oct 07, 2002 | 6.743 | 6.830 | 6.288 | 6.423 | 53,253 | -0.32(-4.73%) |
Oct 04, 2002 | 6.926 | 7.033 | 6.627 | 6.743 | 23,794 | -0.18(-2.67%) |
Oct 03, 2002 | 7.352 | 7.371 | 6.927 | 6.927 | 23,489 | -0.24(-3.36%) |
Oct 02, 2002 | 7.367 | 7.584 | 6.820 | 7.168 | 57,142 | -0.29(-3.89%) |
Oct 01, 2002 | 7.217 | 7.458 | 6.685 | 7.458 | 113,673 | +0.54(+7.83%) |
Sep 30, 2002 | 6.772 | 7.255 | 6.578 | 6.917 | 84,403 | -0.10(-1.38%) |
Sep 27, 2002 | 7.284 | 7.642 | 6.636 | 7.013 | 59,439 | -0.34(-4.61%) |
Sep 26, 2002 | 6.965 | 7.526 | 6.878 | 7.352 | 55,097 | +0.10(+1.33%) |
Sep 25, 2002 | 6.714 | 7.255 | 6.530 | 7.255 | 44,346 | +0.54(+8.07%) |
Sep 24, 2002 | 6.443 | 6.714 | 6.433 | 6.714 | 46,827 | +0.19(+2.97%) |
Sep 23, 2002 | 6.530 | 6.712 | 6.481 | 6.520 | 68,918 | -0.07(-1.03%) |
Sep 20, 2002 | 6.694 | 6.743 | 6.481 | 6.588 | 187,518 | +0.06(+0.89%) |
Sep 19, 2002 | 6.462 | 6.762 | 6.318 | 6.530 | 37,575 | -0.03(-0.44%) |
Sep 18, 2002 | 6.897 | 6.907 | 6.336 | 6.559 | 38,247 | -0.36(-5.17%) |
Sep 17, 2002 | 7.120 | 7.185 | 6.917 | 6.917 | 40,392 | -0.20(-2.85%) |
Sep 16, 2002 | 7.168 | 7.188 | 7.013 | 7.120 | 19,123 | -0.04(-0.54%) |
Sep 13, 2002 | 7.013 | 7.362 | 6.985 | 7.159 | 31,735 | +0.18(+2.64%) |
Sep 12, 2002 | 7.159 | 7.496 | 6.975 | 6.975 | 33,079 | -0.24(-3.35%) |
Sep 11, 2002 | 7.342 | 7.816 | 7.013 | 7.217 | 28,220 | -0.32(-4.24%) |
Sep 10, 2002 | 7.072 | 7.720 | 7.072 | 7.536 | 50,197 | +0.46(+6.57%) |
Sep 09, 2002 | 7.333 | 7.342 | 6.984 | 7.072 | 50,705 | -0.20(-2.79%) |
Sep 06, 2002 | 7.159 | 7.381 | 7.004 | 7.275 | 37,247 | +0.21(+3.03%) |
Sep 05, 2002 | 6.926 | 7.352 | 6.791 | 7.061 | 62,333 | -0.46(-6.16%) |
Sep 04, 2002 | 7.323 | 7.816 | 7.062 | 7.524 | 48,227 | -0.10(-1.29%) |