Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.045 | 7.175 | 6.810 | 6.820 | 275,000 | -0.15(-2.15%) |
Nov 27, 2002 | 6.725 | 7.030 | 6.725 | 6.970 | 409,600 | +0.22(+3.26%) |
Nov 26, 2002 | 6.750 | 6.885 | 6.650 | 6.750 | 287,800 | -0.05(-0.80%) |
Nov 25, 2002 | 6.705 | 6.805 | 6.635 | 6.804 | 292,600 | +0.09(+1.41%) |
Nov 22, 2002 | 6.695 | 6.729 | 6.485 | 6.710 | 153,400 | +0.04(+0.68%) |
Nov 21, 2002 | 6.605 | 6.700 | 6.575 | 6.665 | 187,600 | -0.01(-0.15%) |
Nov 20, 2002 | 6.480 | 6.745 | 6.310 | 6.675 | 320,000 | +0.29(+4.54%) |
Nov 19, 2002 | 6.425 | 6.520 | 6.255 | 6.385 | 480,200 | +0.06(+0.95%) |
Nov 18, 2002 | 6.360 | 6.425 | 6.250 | 6.325 | 896,800 | -0.04(-0.63%) |
Nov 15, 2002 | 6.495 | 6.525 | 6.360 | 6.365 | 579,400 | -0.14(-2.15%) |
Nov 14, 2002 | 6.515 | 6.655 | 6.420 | 6.505 | 640,400 | -0.01(-0.15%) |
Nov 13, 2002 | 6.450 | 6.540 | 6.360 | 6.515 | 193,800 | +0.10(+1.64%) |
Nov 12, 2002 | 6.385 | 6.535 | 6.380 | 6.410 | 330,400 | +0.04(+0.63%) |
Nov 11, 2002 | 6.550 | 6.555 | 6.310 | 6.370 | 252,000 | -0.22(-3.41%) |
Nov 08, 2002 | 6.750 | 6.805 | 6.400 | 6.595 | 387,800 | -0.09(-1.35%) |
Nov 07, 2002 | 7.275 | 7.275 | 6.560 | 6.685 | 723,800 | -0.62(-8.42%) |
Nov 06, 2002 | 7.500 | 7.625 | 7.300 | 7.300 | 472,800 | -0.20(-2.67%) |
Nov 05, 2002 | 7.700 | 7.800 | 7.440 | 7.500 | 470,400 | -0.21(-2.79%) |
Nov 04, 2002 | 7.375 | 7.800 | 7.375 | 7.715 | 250,600 | +0.29(+3.98%) |
Nov 01, 2002 | 7.165 | 7.420 | 7.165 | 7.420 | 295,400 | +0.25(+3.56%) |
Oct 31, 2002 | 7.220 | 7.310 | 7.155 | 7.165 | 293,590 | -0.03(-0.35%) |
Oct 30, 2002 | 7.175 | 7.225 | 7.045 | 7.190 | 303,010 | +0.02(+0.21%) |
Oct 29, 2002 | 7.239 | 7.255 | 7.025 | 7.175 | 170,200 | +0.00(+0.00%) |
Oct 28, 2002 | 7.395 | 7.425 | 7.130 | 7.175 | 654,600 | -0.17(-2.38%) |
Oct 25, 2002 | 7.255 | 7.675 | 7.245 | 7.350 | 1,063,568 | +0.10(+1.38%) |
Oct 24, 2002 | 6.785 | 7.360 | 6.725 | 7.250 | 826,278 | +0.47(+6.93%) |
Oct 23, 2002 | 6.790 | 6.790 | 6.375 | 6.780 | 853,014 | -0.03(-0.44%) |
Oct 22, 2002 | 7.360 | 7.425 | 6.770 | 6.810 | 660,600 | -0.58(-7.91%) |
Oct 21, 2002 | 7.225 | 7.410 | 7.060 | 7.395 | 798,200 | +0.12(+1.72%) |
Oct 18, 2002 | 7.210 | 7.270 | 7.045 | 7.270 | 173,886 | +0.08(+1.18%) |
Oct 17, 2002 | 7.310 | 7.395 | 7.059 | 7.185 | 381,800 | -0.18(-2.38%) |
Oct 16, 2002 | 7.340 | 7.370 | 7.105 | 7.360 | 284,056 | -0.04(-0.54%) |
Oct 15, 2002 | 7.250 | 7.500 | 7.220 | 7.400 | 1,150,000 | +0.25(+3.42%) |
Oct 14, 2002 | 7.350 | 7.359 | 7.125 | 7.155 | 368,700 | -0.18(-2.45%) |
Oct 11, 2002 | 7.365 | 7.610 | 7.295 | 7.335 | 257,800 | -0.08(-1.08%) |
Oct 10, 2002 | 7.225 | 7.425 | 7.150 | 7.415 | 319,400 | +0.17(+2.42%) |
Oct 09, 2002 | 7.480 | 7.490 | 7.170 | 7.240 | 389,222 | -0.25(-3.40%) |
Oct 08, 2002 | 6.955 | 7.610 | 6.955 | 7.495 | 786,296 | +0.71(+10.55%) |
Oct 07, 2002 | 7.480 | 7.580 | 6.715 | 6.780 | 446,000 | -0.72(-9.66%) |
Oct 04, 2002 | 7.625 | 7.695 | 7.475 | 7.505 | 398,600 | -0.13(-1.70%) |
Oct 03, 2002 | 7.320 | 7.664 | 7.320 | 7.635 | 369,200 | +0.29(+3.95%) |
Oct 02, 2002 | 7.675 | 7.774 | 7.325 | 7.345 | 265,600 | -0.40(-5.10%) |
Oct 01, 2002 | 7.440 | 7.740 | 7.250 | 7.740 | 384,400 | +0.42(+5.67%) |
Sep 30, 2002 | 7.410 | 7.550 | 7.125 | 7.325 | 430,624 | -0.09(-1.21%) |
Sep 27, 2002 | 7.351 | 7.470 | 7.260 | 7.415 | 351,200 | +0.05(+0.75%) |
Sep 26, 2002 | 7.364 | 7.550 | 7.250 | 7.360 | 662,600 | +0.09(+1.24%) |
Sep 25, 2002 | 7.225 | 7.350 | 7.185 | 7.270 | 371,600 | +0.07(+0.97%) |
Sep 24, 2002 | 7.340 | 7.345 | 7.186 | 7.200 | 303,496 | -0.14(-1.91%) |
Sep 23, 2002 | 7.505 | 7.580 | 7.340 | 7.340 | 334,354 | -0.21(-2.78%) |
Sep 20, 2002 | 7.875 | 7.875 | 7.520 | 7.550 | 307,074 | -0.20(-2.52%) |
Sep 19, 2002 | 7.800 | 7.800 | 7.665 | 7.745 | 331,154 | -0.12(-1.53%) |
Sep 18, 2002 | 7.955 | 7.955 | 7.600 | 7.865 | 256,200 | +0.02(+0.25%) |
Sep 17, 2002 | 8.115 | 8.235 | 7.830 | 7.845 | 336,420 | -0.27(-3.33%) |
Sep 16, 2002 | 8.225 | 8.250 | 8.060 | 8.115 | 256,200 | -0.11(-1.28%) |
Sep 13, 2002 | 8.220 | 8.325 | 8.175 | 8.220 | 81,760,000 | -0.03(-0.36%) |
Sep 12, 2002 | 8.300 | 8.425 | 8.250 | 8.250 | 494,200 | -0.09(-1.02%) |
Sep 11, 2002 | 8.150 | 8.420 | 8.150 | 8.335 | 453,600 | -0.04(-0.48%) |
Sep 10, 2002 | 8.175 | 8.380 | 8.145 | 8.375 | 619,500 | +0.22(+2.76%) |
Sep 09, 2002 | 8.125 | 8.430 | 8.030 | 8.150 | 1,348,000 | +0.02(+0.25%) |
Sep 06, 2002 | 7.585 | 8.325 | 7.585 | 8.130 | 1,201,026 | +0.43(+5.52%) |
Sep 05, 2002 | 7.510 | 7.735 | 7.510 | 7.705 | 589,400 | +0.06(+0.78%) |
Sep 04, 2002 | 7.425 | 7.645 | 7.375 | 7.645 | 779,980 | +0.19(+2.55%) |