Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.516 | 7.550 | 7.488 | 7.522 | 40,997 | +0.01(+0.07%) |
Nov 27, 2002 | 7.480 | 7.536 | 7.474 | 7.516 | 266,481 | +0.04(+0.56%) |
Nov 26, 2002 | 7.619 | 7.619 | 7.430 | 7.474 | 234,475 | -0.14(-1.90%) |
Nov 25, 2002 | 7.563 | 7.652 | 7.522 | 7.619 | 171,900 | +0.09(+1.18%) |
Nov 22, 2002 | 7.619 | 7.619 | 7.491 | 7.530 | 235,913 | -0.11(-1.46%) |
Nov 21, 2002 | 7.563 | 7.730 | 7.563 | 7.641 | 165,786 | +0.06(+0.81%) |
Nov 20, 2002 | 7.744 | 7.775 | 7.577 | 7.580 | 178,014 | -0.10(-1.34%) |
Nov 19, 2002 | 7.705 | 7.772 | 7.655 | 7.683 | 133,060 | -0.03(-0.43%) |
Nov 18, 2002 | 7.661 | 7.783 | 7.652 | 7.716 | 157,155 | +0.04(+0.54%) |
Nov 15, 2002 | 7.705 | 7.725 | 7.647 | 7.675 | 68,688 | -0.01(-0.11%) |
Nov 14, 2002 | 7.525 | 7.689 | 7.525 | 7.683 | 183,408 | +0.13(+1.73%) |
Nov 13, 2002 | 7.550 | 7.608 | 7.497 | 7.552 | 202,828 | +0.07(+0.97%) |
Nov 12, 2002 | 7.452 | 7.508 | 7.372 | 7.480 | 175,496 | +0.07(+0.94%) |
Nov 11, 2002 | 7.577 | 7.577 | 7.397 | 7.411 | 131,622 | -0.10(-1.30%) |
Nov 08, 2002 | 7.438 | 7.522 | 7.411 | 7.508 | 91,344 | +0.04(+0.60%) |
Nov 07, 2002 | 7.597 | 7.652 | 7.369 | 7.463 | 210,739 | -0.14(-1.86%) |
Nov 06, 2002 | 7.689 | 7.702 | 7.555 | 7.605 | 146,367 | -0.09(-1.19%) |
Nov 05, 2002 | 7.725 | 7.725 | 7.619 | 7.697 | 119,035 | -0.03(-0.43%) |
Nov 04, 2002 | 7.786 | 7.828 | 7.694 | 7.730 | 158,953 | -0.03(-0.36%) |
Nov 01, 2002 | 7.700 | 7.775 | 7.652 | 7.758 | 123,710 | +0.06(+0.76%) |
Oct 31, 2002 | 7.614 | 7.730 | 7.614 | 7.700 | 179,452 | -0.16(-2.02%) |
Oct 30, 2002 | 7.800 | 7.922 | 7.780 | 7.858 | 208,582 | +0.04(+0.57%) |
Oct 29, 2002 | 7.730 | 7.814 | 7.708 | 7.814 | 197,433 | +0.13(+1.63%) |
Oct 28, 2002 | 7.605 | 7.783 | 7.605 | 7.689 | 243,106 | +0.11(+1.43%) |
Oct 25, 2002 | 7.480 | 7.580 | 7.369 | 7.580 | 148,884 | +0.13(+1.68%) |
Oct 24, 2002 | 7.355 | 7.494 | 7.316 | 7.455 | 220,449 | +0.14(+1.86%) |
Oct 23, 2002 | 7.244 | 7.347 | 7.244 | 7.319 | 203,547 | +0.03(+0.42%) |
Oct 22, 2002 | 7.313 | 7.313 | 7.255 | 7.288 | 115,439 | +0.00(+0.04%) |
Oct 21, 2002 | 7.313 | 7.344 | 7.249 | 7.285 | 151,761 | -0.02(-0.30%) |
Oct 18, 2002 | 7.299 | 7.383 | 7.238 | 7.308 | 95,300 | +0.04(+0.50%) |
Oct 17, 2002 | 7.258 | 7.352 | 7.213 | 7.271 | 168,304 | +0.03(+0.38%) |
Oct 16, 2002 | 7.397 | 7.397 | 7.135 | 7.244 | 194,197 | -0.19(-2.62%) |
Oct 15, 2002 | 7.258 | 7.438 | 7.258 | 7.438 | 186,645 | +0.23(+3.12%) |
Oct 14, 2002 | 7.113 | 7.230 | 7.107 | 7.213 | 104,650 | +0.13(+1.81%) |
Oct 11, 2002 | 7.002 | 7.249 | 7.002 | 7.085 | 263,604 | +0.11(+1.59%) |
Oct 10, 2002 | 6.868 | 7.016 | 6.840 | 6.974 | 284,103 | +0.08(+1.13%) |
Oct 09, 2002 | 7.116 | 7.116 | 6.882 | 6.896 | 326,538 | -0.22(-3.12%) |
Oct 08, 2002 | 7.285 | 7.310 | 7.091 | 7.119 | 225,484 | -0.14(-1.92%) |
Oct 07, 2002 | 7.394 | 7.411 | 7.258 | 7.258 | 102,492 | -0.09(-1.29%) |
Oct 04, 2002 | 7.538 | 7.566 | 7.313 | 7.352 | 286,980 | -0.16(-2.11%) |
Oct 03, 2002 | 7.452 | 7.563 | 7.452 | 7.511 | 105,369 | +0.03(+0.41%) |
Oct 02, 2002 | 7.480 | 7.563 | 7.452 | 7.480 | 221,528 | -0.03(-0.37%) |
Oct 01, 2002 | 7.466 | 7.577 | 7.422 | 7.508 | 138,455 | +0.06(+0.78%) |
Sep 30, 2002 | 7.555 | 7.583 | 7.394 | 7.449 | 243,825 | -0.12(-1.62%) |
Sep 27, 2002 | 7.577 | 7.583 | 7.452 | 7.572 | 192,039 | +0.01(+0.18%) |
Sep 26, 2002 | 7.605 | 7.633 | 7.502 | 7.558 | 231,238 | -0.01(-0.18%) |
Sep 25, 2002 | 7.480 | 7.591 | 7.438 | 7.572 | 177,294 | +0.12(+1.60%) |
Sep 24, 2002 | 7.499 | 7.499 | 7.419 | 7.452 | 154,278 | -0.06(-0.74%) |
Sep 23, 2002 | 7.700 | 7.700 | 7.499 | 7.508 | 155,717 | -0.08(-1.06%) |
Sep 20, 2002 | 7.586 | 7.666 | 7.563 | 7.588 | 149,244 | -0.03(-0.33%) |
Sep 19, 2002 | 7.611 | 7.716 | 7.611 | 7.614 | 212,897 | -0.12(-1.58%) |
Sep 18, 2002 | 7.786 | 7.869 | 7.675 | 7.736 | 167,584 | -0.04(-0.54%) |
Sep 17, 2002 | 7.869 | 7.922 | 7.764 | 7.778 | 121,912 | -0.07(-0.89%) |
Sep 16, 2002 | 7.730 | 7.869 | 7.702 | 7.847 | 107,527 | +0.08(+1.07%) |
Sep 13, 2002 | 7.761 | 7.814 | 7.719 | 7.764 | 111,123 | +0.00(+0.04%) |
Sep 12, 2002 | 7.775 | 7.794 | 7.708 | 7.761 | 114,000 | -0.03(-0.32%) |
Sep 11, 2002 | 7.783 | 7.786 | 7.747 | 7.786 | 83,432 | +0.01(+0.07%) |
Sep 10, 2002 | 7.730 | 7.783 | 7.716 | 7.780 | 150,322 | +0.05(+0.65%) |
Sep 09, 2002 | 7.786 | 7.786 | 7.650 | 7.730 | 120,114 | -0.04(-0.54%) |
Sep 06, 2002 | 7.661 | 7.786 | 7.655 | 7.772 | 116,518 | +0.11(+1.45%) |
Sep 05, 2002 | 7.702 | 7.772 | 7.661 | 7.661 | 114,360 | -0.06(-0.72%) |
Sep 04, 2002 | 7.730 | 7.741 | 7.675 | 7.716 | 164,348 | -0.03(-0.43%) |