Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.757 | 7.961 | 7.757 | 7.835 | 40,277 | +0.02(+0.19%) |
Nov 27, 2002 | 7.757 | 7.820 | 7.721 | 7.820 | 33,617 | +0.10(+1.27%) |
Nov 26, 2002 | 7.694 | 7.820 | 7.494 | 7.721 | 29,177 | +0.03(+0.39%) |
Nov 25, 2002 | 7.623 | 7.691 | 7.542 | 7.691 | 51,376 | +0.04(+0.46%) |
Nov 22, 2002 | 7.643 | 7.666 | 7.497 | 7.656 | 20,931 | +0.06(+0.83%) |
Nov 21, 2002 | 7.419 | 7.610 | 7.419 | 7.593 | 22,834 | +0.10(+1.31%) |
Nov 20, 2002 | 7.328 | 7.535 | 7.328 | 7.494 | 95,459 | +0.15(+2.03%) |
Nov 19, 2002 | 7.441 | 7.558 | 7.343 | 7.346 | 55,816 | -0.10(-1.29%) |
Nov 18, 2002 | 7.469 | 7.539 | 7.421 | 7.441 | 32,982 | -0.08(-1.01%) |
Nov 15, 2002 | 7.558 | 7.603 | 7.517 | 7.517 | 35,202 | -0.15(-1.97%) |
Nov 14, 2002 | 7.542 | 7.668 | 7.419 | 7.668 | 68,819 | +0.23(+3.12%) |
Nov 13, 2002 | 7.434 | 7.552 | 7.434 | 7.436 | 18,394 | -0.04(-0.47%) |
Nov 12, 2002 | 7.441 | 7.492 | 7.421 | 7.472 | 15,857 | +0.03(+0.41%) |
Nov 11, 2002 | 7.552 | 7.555 | 7.441 | 7.441 | 5,708 | -0.10(-1.34%) |
Nov 08, 2002 | 7.656 | 7.757 | 7.542 | 7.542 | 15,222 | -0.06(-0.76%) |
Nov 07, 2002 | 8.022 | 8.022 | 7.600 | 7.600 | 13,319 | -0.35(-4.35%) |
Nov 06, 2002 | 7.873 | 7.961 | 7.832 | 7.946 | 20,297 | +0.05(+0.61%) |
Nov 05, 2002 | 8.001 | 8.054 | 7.898 | 7.898 | 14,588 | -0.15(-1.85%) |
Nov 04, 2002 | 8.173 | 8.198 | 8.047 | 8.047 | 53,596 | -0.10(-1.24%) |
Nov 01, 2002 | 7.832 | 8.148 | 7.805 | 8.148 | 67,551 | +0.35(+4.53%) |
Oct 31, 2002 | 7.996 | 7.860 | 7.795 | 7.795 | 18,711 | +0.18(+2.35%) |
Oct 30, 2002 | 7.630 | 7.673 | 7.596 | 7.616 | 22,310 | -0.01(-0.16%) |
Oct 29, 2002 | 7.616 | 7.628 | 7.512 | 7.628 | 18,647 | +0.10(+1.31%) |
Oct 28, 2002 | 7.457 | 7.575 | 7.457 | 7.529 | 16,649 | +0.08(+1.10%) |
Oct 25, 2002 | 7.421 | 7.447 | 7.363 | 7.447 | 32,903 | +0.02(+0.26%) |
Oct 24, 2002 | 7.267 | 7.431 | 7.267 | 7.428 | 27,339 | +0.16(+2.21%) |
Oct 23, 2002 | 7.046 | 7.267 | 6.967 | 7.267 | 22,477 | +0.23(+3.21%) |
Oct 22, 2002 | 7.243 | 7.253 | 7.039 | 7.041 | 21,644 | -0.17(-2.30%) |
Oct 21, 2002 | 7.123 | 7.207 | 7.025 | 7.207 | 18,980 | +0.09(+1.31%) |
Oct 18, 2002 | 7.205 | 7.205 | 6.885 | 7.114 | 28,637 | -0.09(-1.27%) |
Oct 17, 2002 | 7.085 | 7.234 | 7.085 | 7.205 | 48,950 | +0.12(+1.70%) |
Oct 16, 2002 | 6.991 | 7.085 | 6.955 | 7.085 | 40,625 | +0.03(+0.38%) |
Oct 15, 2002 | 6.547 | 7.058 | 6.547 | 7.058 | 196,802 | +0.64(+9.94%) |
Oct 14, 2002 | 6.340 | 6.547 | 6.340 | 6.420 | 48,284 | +0.08(+1.26%) |
Oct 11, 2002 | 6.402 | 6.402 | 6.258 | 6.340 | 24,641 | -0.07(-1.16%) |
Oct 10, 2002 | 6.306 | 6.481 | 6.270 | 6.414 | 75,590 | +0.05(+0.75%) |
Oct 09, 2002 | 6.491 | 6.508 | 6.366 | 6.366 | 65,933 | -0.17(-2.65%) |
Oct 08, 2002 | 6.366 | 6.549 | 6.366 | 6.539 | 33,632 | +0.17(+2.68%) |
Oct 07, 2002 | 6.914 | 6.943 | 6.369 | 6.369 | 98,567 | -0.39(-5.73%) |
Oct 04, 2002 | 6.893 | 6.953 | 6.756 | 6.756 | 12,320 | -0.14(-2.02%) |
Oct 03, 2002 | 6.902 | 7.039 | 6.895 | 6.895 | 44,455 | -0.01(-0.10%) |
Oct 02, 2002 | 6.907 | 7.126 | 6.871 | 6.902 | 37,961 | +0.05(+0.70%) |
Oct 01, 2002 | 6.852 | 6.890 | 6.818 | 6.854 | 80,585 | -0.06(-0.80%) |
Sep 30, 2002 | 7.003 | 7.003 | 6.873 | 6.909 | 49,616 | -0.14(-1.94%) |
Sep 27, 2002 | 7.193 | 7.193 | 7.020 | 7.046 | 47,285 | -0.14(-2.00%) |
Sep 26, 2002 | 6.955 | 7.291 | 6.955 | 7.190 | 48,950 | +0.28(+4.10%) |
Sep 25, 2002 | 6.835 | 6.931 | 6.835 | 6.907 | 75,340 | +0.12(+1.77%) |
Sep 24, 2002 | 7.039 | 7.123 | 6.991 | 6.787 | 41,957 | -0.26(-3.75%) |
Sep 23, 2002 | 7.443 | 7.443 | 7.039 | 7.051 | 26,639 | -0.39(-5.23%) |
Sep 20, 2002 | 7.517 | 7.517 | 7.335 | 7.440 | 70,049 | +0.05(+0.71%) |
Sep 19, 2002 | 7.402 | 7.435 | 7.387 | 7.387 | 19,780 | -0.02(-0.32%) |
Sep 18, 2002 | 7.681 | 7.681 | 7.339 | 7.411 | 70,262 | -0.38(-4.87%) |
Sep 17, 2002 | 7.748 | 7.856 | 7.705 | 7.791 | 13,319 | +0.06(+0.81%) |
Sep 16, 2002 | 7.688 | 7.796 | 7.688 | 7.729 | 16,649 | +0.03(+0.37%) |
Sep 13, 2002 | 7.625 | 7.700 | 7.435 | 7.700 | 72,593 | +0.18(+2.46%) |
Sep 12, 2002 | 7.534 | 7.656 | 7.515 | 7.515 | 25,307 | -0.06(-0.79%) |
Sep 11, 2002 | 7.578 | 7.640 | 7.575 | 7.575 | 15,317 | -0.06(-0.79%) |
Sep 10, 2002 | 7.652 | 7.652 | 7.572 | 7.635 | 8,824 | -0.03(-0.34%) |
Sep 09, 2002 | 7.573 | 7.661 | 7.572 | 7.661 | 11,488 | -0.02(-0.25%) |
Sep 06, 2002 | 7.568 | 7.685 | 7.568 | 7.681 | 16,316 | +0.10(+1.33%) |
Sep 05, 2002 | 7.688 | 7.697 | 7.580 | 7.580 | 7,658 | -0.11(-1.41%) |
Sep 04, 2002 | 7.628 | 7.724 | 7.532 | 7.688 | 62,603 | +0.06(+0.72%) |