Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.545 | 7.593 | 7.539 | 7.579 | 22,802 | +0.05(+0.63%) |
Nov 27, 2002 | 7.471 | 7.532 | 7.471 | 7.532 | 5,148 | +0.13(+1.74%) |
Nov 26, 2002 | 7.511 | 7.511 | 7.403 | 7.403 | 4,266 | -0.18(-2.33%) |
Nov 25, 2002 | 7.593 | 7.607 | 7.566 | 7.579 | 6,619 | -0.08(-1.06%) |
Nov 22, 2002 | 7.539 | 7.661 | 7.457 | 7.661 | 17,211 | -0.03(-0.44%) |
Nov 21, 2002 | 7.477 | 7.756 | 7.477 | 7.695 | 47,516 | +0.29(+3.85%) |
Nov 20, 2002 | 7.321 | 7.409 | 7.321 | 7.409 | 2,647 | +0.07(+0.93%) |
Nov 19, 2002 | 7.375 | 7.375 | 7.171 | 7.341 | 6,914 | +0.03(+0.47%) |
Nov 18, 2002 | 7.212 | 7.307 | 7.212 | 7.307 | 6,325 | +0.19(+2.67%) |
Nov 15, 2002 | 7.063 | 7.117 | 7.063 | 7.117 | 13,239 | +0.05(+0.77%) |
Nov 14, 2002 | 7.090 | 7.090 | 6.900 | 7.063 | 23,831 | -0.01(-0.19%) |
Nov 13, 2002 | 6.968 | 7.124 | 6.968 | 7.076 | 38,101 | -0.23(-3.16%) |
Nov 12, 2002 | 7.443 | 7.450 | 7.307 | 7.307 | 6,619 | -0.20(-2.71%) |
Nov 11, 2002 | 7.552 | 7.573 | 7.443 | 7.511 | 5,295 | +0.00(+0.00%) |
Nov 08, 2002 | 7.545 | 7.545 | 7.511 | 7.511 | 2,353 | +0.10(+1.28%) |
Nov 07, 2002 | 7.362 | 7.450 | 7.341 | 7.416 | 15,740 | -0.01(-0.18%) |
Nov 06, 2002 | 7.484 | 7.484 | 7.355 | 7.430 | 6,178 | -0.19(-2.50%) |
Nov 05, 2002 | 7.613 | 7.647 | 7.477 | 7.620 | 36,042 | -0.06(-0.80%) |
Nov 04, 2002 | 7.715 | 7.817 | 7.579 | 7.681 | 68,994 | +0.03(+0.44%) |
Nov 01, 2002 | 7.273 | 7.647 | 7.273 | 7.647 | 33,541 | +0.31(+4.17%) |
Oct 31, 2002 | 7.314 | 7.382 | 7.314 | 7.341 | 15,740 | +0.14(+1.89%) |
Oct 30, 2002 | 6.906 | 7.205 | 6.906 | 7.205 | 16,770 | +0.41(+6.00%) |
Oct 29, 2002 | 6.838 | 6.954 | 6.709 | 6.798 | 117,688 | -0.07(-1.09%) |
Oct 28, 2002 | 6.961 | 7.151 | 6.770 | 6.872 | 30,746 | -0.16(-2.22%) |
Oct 25, 2002 | 6.804 | 7.029 | 6.696 | 7.029 | 17,800 | +0.25(+3.71%) |
Oct 24, 2002 | 6.458 | 7.097 | 6.458 | 6.777 | 59,579 | +0.32(+4.95%) |
Oct 23, 2002 | 6.172 | 6.458 | 6.172 | 6.458 | 13,975 | +0.25(+4.05%) |
Oct 22, 2002 | 6.186 | 6.295 | 6.118 | 6.206 | 10,739 | -0.06(-0.98%) |
Oct 21, 2002 | 6.206 | 6.267 | 6.057 | 6.267 | 26,332 | -0.01(-0.11%) |
Oct 18, 2002 | 6.281 | 6.342 | 6.159 | 6.274 | 80,028 | +0.15(+2.44%) |
Oct 17, 2002 | 6.002 | 6.152 | 5.860 | 6.125 | 23,537 | +0.10(+1.69%) |
Oct 16, 2002 | 5.975 | 6.036 | 5.710 | 6.023 | 13,828 | -0.07(-1.12%) |
Oct 15, 2002 | 5.975 | 6.091 | 5.975 | 6.091 | 37,807 | +0.11(+1.82%) |
Oct 14, 2002 | 5.982 | 5.982 | 5.948 | 5.982 | 3,236 | -0.07(-1.12%) |
Oct 11, 2002 | 6.084 | 6.091 | 6.016 | 6.050 | 10,003 | +0.10(+1.71%) |
Oct 10, 2002 | 6.009 | 6.070 | 5.921 | 5.948 | 13,239 | -0.13(-2.13%) |
Oct 09, 2002 | 6.118 | 6.125 | 6.070 | 6.077 | 8,679 | -0.05(-0.89%) |
Oct 08, 2002 | 6.267 | 6.295 | 6.131 | 6.131 | 15,299 | -0.14(-2.17%) |
Oct 07, 2002 | 6.560 | 6.560 | 6.186 | 6.267 | 18,241 | -0.33(-4.95%) |
Oct 04, 2002 | 6.397 | 6.730 | 6.397 | 6.594 | 36,042 | +0.27(+4.19%) |
Oct 03, 2002 | 6.220 | 6.329 | 6.220 | 6.329 | 20,742 | +0.11(+1.75%) |
Oct 02, 2002 | 6.213 | 6.376 | 6.193 | 6.220 | 29,275 | +0.10(+1.67%) |
Oct 01, 2002 | 5.968 | 6.220 | 5.934 | 6.118 | 32,217 | +0.18(+3.09%) |
Sep 30, 2002 | 5.975 | 5.975 | 5.846 | 5.934 | 50,606 | -0.11(-1.80%) |
Sep 27, 2002 | 6.295 | 6.295 | 6.023 | 6.043 | 27,362 | -0.20(-3.26%) |
Sep 26, 2002 | 6.322 | 6.322 | 6.213 | 6.247 | 27,362 | -0.07(-1.18%) |
Sep 25, 2002 | 6.424 | 6.458 | 6.322 | 6.322 | 6,472 | -0.03(-0.53%) |
Sep 24, 2002 | 6.512 | 6.512 | 6.356 | 6.356 | 10,150 | -0.20(-3.11%) |
Sep 23, 2002 | 6.696 | 6.696 | 6.532 | 6.560 | 26,185 | -0.31(-4.46%) |
Sep 20, 2002 | 6.872 | 6.927 | 6.696 | 6.866 | 64,875 | +0.07(+1.00%) |
Sep 19, 2002 | 7.124 | 7.124 | 6.798 | 6.798 | 11,033 | -0.33(-4.58%) |
Sep 18, 2002 | 7.369 | 7.369 | 7.124 | 7.124 | 5,884 | -0.24(-3.32%) |
Sep 17, 2002 | 7.450 | 7.450 | 7.369 | 7.369 | 15,446 | -0.11(-1.45%) |
Sep 16, 2002 | 7.532 | 7.532 | 7.477 | 7.477 | 19,124 | -0.14(-1.79%) |
Sep 13, 2002 | 7.539 | 7.647 | 7.539 | 7.613 | 3,295,282 | +0.01(+0.09%) |
Sep 12, 2002 | 7.613 | 7.661 | 7.579 | 7.607 | 36,924 | +0.01(+0.09%) |
Sep 11, 2002 | 7.579 | 7.647 | 7.566 | 7.600 | 181,387 | +0.08(+1.08%) |
Sep 10, 2002 | 7.647 | 7.647 | 7.511 | 7.518 | 61,933 | -0.16(-2.12%) |
Sep 09, 2002 | 7.477 | 7.688 | 7.477 | 7.681 | 26,774 | +0.20(+2.73%) |
Sep 06, 2002 | 7.552 | 7.552 | 7.477 | 7.477 | 6,325 | -0.07(-0.99%) |
Sep 05, 2002 | 7.573 | 7.607 | 7.518 | 7.552 | 8,238 | -0.05(-0.63%) |
Sep 04, 2002 | 7.498 | 7.634 | 7.498 | 7.600 | 2,500 | +0.03(+0.45%) |