Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.123 | 7.468 | 7.077 | 7.077 | 58,290 | -0.11(-1.60%) |
Nov 27, 2002 | 7.116 | 7.383 | 7.085 | 7.192 | 210,683 | +0.08(+1.08%) |
Nov 26, 2002 | 7.422 | 7.483 | 7.062 | 7.116 | 214,473 | -0.36(-4.81%) |
Nov 25, 2002 | 7.422 | 7.559 | 7.383 | 7.475 | 79,986 | -0.13(-1.71%) |
Nov 22, 2002 | 7.651 | 7.690 | 7.368 | 7.605 | 268,320 | -0.04(-0.50%) |
Nov 21, 2002 | 7.230 | 7.728 | 7.230 | 7.644 | 189,771 | +0.48(+6.73%) |
Nov 20, 2002 | 7.039 | 7.353 | 7.039 | 7.162 | 87,697 | +0.12(+1.74%) |
Nov 19, 2002 | 6.672 | 7.192 | 6.595 | 7.039 | 139,584 | +0.23(+3.37%) |
Nov 18, 2002 | 7.123 | 7.192 | 6.780 | 6.810 | 142,590 | -0.37(-5.12%) |
Nov 15, 2002 | 7.307 | 7.338 | 6.886 | 7.177 | 224,537 | -0.09(-1.26%) |
Nov 14, 2002 | 7.077 | 7.269 | 7.077 | 7.269 | 178,793 | +0.19(+2.70%) |
Nov 13, 2002 | 7.039 | 7.192 | 6.886 | 7.077 | 99,852 | +0.15(+2.21%) |
Nov 12, 2002 | 6.733 | 7.269 | 6.733 | 6.924 | 217,479 | +0.08(+1.12%) |
Nov 11, 2002 | 6.741 | 6.955 | 6.580 | 6.848 | 150,170 | +0.08(+1.13%) |
Nov 08, 2002 | 6.963 | 7.116 | 6.711 | 6.771 | 160,495 | -0.15(-2.10%) |
Nov 07, 2002 | 7.537 | 7.552 | 6.817 | 6.917 | 167,553 | -0.62(-8.22%) |
Nov 06, 2002 | 7.957 | 8.072 | 6.970 | 7.537 | 206,892 | -0.35(-4.46%) |
Nov 05, 2002 | 8.722 | 8.730 | 7.605 | 7.888 | 323,474 | -1.28(-13.94%) |
Nov 04, 2002 | 9.365 | 9.365 | 9.036 | 9.166 | 142,198 | -0.13(-1.40%) |
Nov 01, 2002 | 9.212 | 9.296 | 8.990 | 9.296 | 104,296 | +0.24(+2.70%) |
Oct 31, 2002 | 9.220 | 9.220 | 8.776 | 9.051 | 91,618 | -0.13(-1.42%) |
Oct 30, 2002 | 8.914 | 9.335 | 8.807 | 9.182 | 90,050 | +0.00(+0.00%) |
Oct 29, 2002 | 9.021 | 9.189 | 8.877 | 9.182 | 67,047 | +0.15(+1.61%) |
Oct 28, 2002 | 9.082 | 9.212 | 8.952 | 9.036 | 79,594 | +0.11(+1.29%) |
Oct 25, 2002 | 8.860 | 9.090 | 8.493 | 8.921 | 49,664 | +0.05(+0.60%) |
Oct 24, 2002 | 8.531 | 8.990 | 8.348 | 8.868 | 99,460 | +0.34(+4.04%) |
Oct 23, 2002 | 8.416 | 8.416 | 8.256 | 8.524 | 96,454 | +0.06(+0.72%) |
Oct 22, 2002 | 8.585 | 8.608 | 8.302 | 8.462 | 103,773 | -0.08(-0.98%) |
Oct 21, 2002 | 8.928 | 8.928 | 8.447 | 8.546 | 111,745 | -0.32(-3.63%) |
Oct 18, 2002 | 9.174 | 9.174 | 8.768 | 8.869 | 56,591 | -0.08(-0.85%) |
Oct 17, 2002 | 9.182 | 9.182 | 8.853 | 8.944 | 65,348 | +0.02(+0.17%) |
Oct 16, 2002 | 8.799 | 9.113 | 8.722 | 8.929 | 212,512 | -0.02(-0.26%) |
Oct 15, 2002 | 7.919 | 9.250 | 7.843 | 8.952 | 261,262 | +1.12(+14.36%) |
Oct 14, 2002 | 8.378 | 8.638 | 7.613 | 7.828 | 97,107 | -0.89(-10.18%) |
Oct 11, 2002 | 8.042 | 8.868 | 8.042 | 8.715 | 119,587 | +0.61(+7.54%) |
Oct 10, 2002 | 7.697 | 8.501 | 7.697 | 8.103 | 72,406 | +0.41(+5.28%) |
Oct 09, 2002 | 7.613 | 8.256 | 7.575 | 7.697 | 116,032 | -0.17(-2.14%) |
Oct 08, 2002 | 8.126 | 8.409 | 7.621 | 7.866 | 139,192 | -0.31(-3.75%) |
Oct 07, 2002 | 8.791 | 8.799 | 8.042 | 8.172 | 95,539 | -0.70(-7.93%) |
Oct 04, 2002 | 8.722 | 8.990 | 8.416 | 8.876 | 283,481 | +0.07(+0.78%) |
Oct 03, 2002 | 8.799 | 8.998 | 8.378 | 8.807 | 122,332 | -0.03(-0.35%) |
Oct 02, 2002 | 8.424 | 9.312 | 8.271 | 8.837 | 176,309 | +0.30(+3.49%) |
Oct 01, 2002 | 8.202 | 8.692 | 8.118 | 8.539 | 75,804 | +0.17(+2.01%) |
Sep 30, 2002 | 8.845 | 8.845 | 8.110 | 8.371 | 273,780 | -0.57(-6.34%) |
Sep 27, 2002 | 8.952 | 9.182 | 8.876 | 8.937 | 162,717 | -0.21(-2.26%) |
Sep 26, 2002 | 8.569 | 9.258 | 8.508 | 9.143 | 213,950 | +0.60(+6.98%) |
Sep 25, 2002 | 8.164 | 8.661 | 8.164 | 8.546 | 187,602 | +0.32(+3.91%) |
Sep 24, 2002 | 8.087 | 8.393 | 8.072 | 8.225 | 143,634 | +0.07(+0.83%) |
Sep 23, 2002 | 8.195 | 8.416 | 7.996 | 8.158 | 153,207 | -0.04(-0.54%) |
Sep 20, 2002 | 8.378 | 8.409 | 8.072 | 8.202 | 263,970 | -0.11(-1.29%) |
Sep 19, 2002 | 7.559 | 8.531 | 6.924 | 8.309 | 318,377 | +0.66(+8.60%) |
Sep 18, 2002 | 7.628 | 7.804 | 7.429 | 7.651 | 174,741 | +0.00(+0.00%) |
Sep 17, 2002 | 7.850 | 7.904 | 7.399 | 7.651 | 557,160 | -0.33(-4.12%) |
Sep 16, 2002 | 8.577 | 8.646 | 7.651 | 7.980 | 305,107 | -0.65(-7.54%) |
Sep 13, 2002 | 8.608 | 8.837 | 8.539 | 8.631 | 172,519 | +0.02(+0.27%) |
Sep 12, 2002 | 8.853 | 8.967 | 8.608 | 8.608 | 57,245 | -0.28(-3.10%) |
Sep 11, 2002 | 8.944 | 9.220 | 8.876 | 8.883 | 85,344 | -0.20(-2.19%) |
Sep 10, 2002 | 9.143 | 9.182 | 8.891 | 9.082 | 93,448 | -0.14(-1.49%) |
Sep 09, 2002 | 9.297 | 9.297 | 8.921 | 9.220 | 111,745 | -0.03(-0.33%) |
Sep 06, 2002 | 9.120 | 9.258 | 8.692 | 9.250 | 154,521 | +0.11(+1.17%) |
Sep 05, 2002 | 9.182 | 9.258 | 9.067 | 9.143 | 200,488 | -0.28(-3.00%) |
Sep 04, 2002 | 8.952 | 9.480 | 8.952 | 9.426 | 135,140 | +0.47(+5.21%) |