Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.893 | 8.029 | 7.888 | 7.955 | 233,297 | +0.08(+1.05%) |
Nov 27, 2002 | 7.828 | 7.885 | 7.828 | 7.872 | 284,148 | +0.04(+0.56%) |
Nov 26, 2002 | 7.787 | 7.828 | 7.755 | 7.828 | 231,140 | +0.00(+0.00%) |
Nov 25, 2002 | 7.787 | 7.867 | 7.779 | 7.828 | 395,404 | +0.08(+1.05%) |
Nov 22, 2002 | 7.698 | 7.846 | 7.676 | 7.747 | 557,818 | +0.05(+0.67%) |
Nov 21, 2002 | 7.495 | 7.723 | 7.495 | 7.695 | 1,036,433 | +0.20(+2.73%) |
Nov 20, 2002 | 7.620 | 7.620 | 7.476 | 7.491 | 947,675 | -0.09(-1.18%) |
Nov 19, 2002 | 7.640 | 7.650 | 7.534 | 7.580 | 368,591 | -0.06(-0.79%) |
Nov 18, 2002 | 7.601 | 7.684 | 7.577 | 7.640 | 322,980 | +0.05(+0.64%) |
Nov 15, 2002 | 7.568 | 7.650 | 7.562 | 7.591 | 384,617 | -0.01(-0.11%) |
Nov 14, 2002 | 7.544 | 7.622 | 7.544 | 7.599 | 243,159 | +0.08(+1.06%) |
Nov 13, 2002 | 7.594 | 7.612 | 7.484 | 7.520 | 407,115 | -0.07(-0.96%) |
Nov 12, 2002 | 7.577 | 7.628 | 7.555 | 7.593 | 388,315 | +0.02(+0.21%) |
Nov 11, 2002 | 7.682 | 7.698 | 7.554 | 7.577 | 335,307 | -0.10(-1.27%) |
Nov 08, 2002 | 7.765 | 7.804 | 7.641 | 7.674 | 339,930 | -0.09(-1.15%) |
Nov 07, 2002 | 7.857 | 7.901 | 7.731 | 7.763 | 343,936 | -0.10(-1.24%) |
Nov 06, 2002 | 7.773 | 7.869 | 7.593 | 7.860 | 678,320 | +0.09(+1.19%) |
Nov 05, 2002 | 7.747 | 7.841 | 7.745 | 7.768 | 404,341 | -0.00(-0.04%) |
Nov 04, 2002 | 7.909 | 7.929 | 7.703 | 7.771 | 424,990 | -0.11(-1.34%) |
Nov 01, 2002 | 7.703 | 7.966 | 7.698 | 7.877 | 1,059,239 | +0.15(+2.00%) |
Oct 31, 2002 | 7.585 | 7.755 | 7.560 | 7.723 | 689,106 | +0.34(+4.62%) |
Oct 30, 2002 | 7.276 | 7.382 | 7.275 | 7.382 | 458,890 | +0.11(+1.52%) |
Oct 29, 2002 | 7.366 | 7.366 | 7.130 | 7.272 | 610,827 | -0.12(-1.67%) |
Oct 28, 2002 | 7.476 | 7.520 | 7.367 | 7.395 | 546,107 | -0.06(-0.87%) |
Oct 25, 2002 | 7.617 | 7.617 | 7.447 | 7.460 | 573,536 | -0.16(-2.07%) |
Oct 24, 2002 | 7.721 | 7.721 | 7.577 | 7.617 | 371,365 | -0.10(-1.28%) |
Oct 23, 2002 | 7.711 | 7.784 | 7.640 | 7.716 | 368,283 | -0.01(-0.19%) |
Oct 22, 2002 | 7.852 | 7.854 | 7.724 | 7.731 | 374,755 | -0.14(-1.75%) |
Oct 21, 2002 | 7.745 | 7.869 | 7.742 | 7.869 | 473,067 | +0.13(+1.72%) |
Oct 18, 2002 | 7.682 | 7.828 | 7.638 | 7.736 | 345,477 | +0.05(+0.59%) |
Oct 17, 2002 | 7.609 | 7.734 | 7.609 | 7.690 | 442,865 | +0.11(+1.39%) |
Oct 16, 2002 | 7.747 | 7.747 | 7.585 | 7.585 | 226,209 | -0.17(-2.20%) |
Oct 15, 2002 | 7.609 | 7.755 | 7.609 | 7.755 | 766,153 | +0.15(+2.03%) |
Oct 14, 2002 | 7.457 | 7.641 | 7.398 | 7.601 | 444,097 | +0.14(+1.87%) |
Oct 11, 2002 | 7.379 | 7.544 | 7.325 | 7.461 | 618,223 | +0.12(+1.64%) |
Oct 10, 2002 | 7.057 | 7.366 | 7.030 | 7.341 | 686,949 | +0.17(+2.40%) |
Oct 09, 2002 | 7.139 | 7.246 | 7.101 | 7.169 | 553,504 | -0.00(-0.02%) |
Oct 08, 2002 | 7.163 | 7.197 | 7.049 | 7.171 | 791,116 | +0.05(+0.75%) |
Oct 07, 2002 | 7.049 | 7.194 | 6.984 | 7.117 | 615,449 | +0.05(+0.76%) |
Oct 04, 2002 | 7.418 | 7.429 | 7.062 | 7.064 | 1,396,704 | -0.36(-4.89%) |
Oct 03, 2002 | 7.463 | 7.536 | 7.374 | 7.427 | 528,232 | -0.02(-0.30%) |
Oct 02, 2002 | 7.487 | 7.679 | 7.447 | 7.450 | 1,533,847 | -0.08(-1.03%) |
Oct 01, 2002 | 6.765 | 7.560 | 6.765 | 7.528 | 2,520,663 | +0.76(+11.30%) |
Sep 30, 2002 | 6.765 | 6.809 | 6.681 | 6.764 | 1,773,001 | -0.08(-1.21%) |
Sep 27, 2002 | 7.163 | 7.195 | 6.785 | 6.846 | 1,127,348 | -0.29(-4.05%) |
Sep 26, 2002 | 7.285 | 7.455 | 7.025 | 7.135 | 1,830,632 | +0.24(+3.46%) |
Sep 25, 2002 | 6.554 | 6.900 | 6.554 | 6.897 | 895,592 | +0.21(+3.13%) |
Sep 24, 2002 | 6.798 | 6.798 | 6.671 | 6.687 | 477,382 | -0.19(-2.78%) |
Sep 23, 2002 | 7.106 | 7.108 | 6.816 | 6.879 | 763,687 | -0.27(-3.75%) |
Sep 20, 2002 | 7.203 | 7.220 | 7.101 | 7.147 | 557,818 | -0.06(-0.77%) |
Sep 19, 2002 | 7.098 | 7.296 | 7.072 | 7.202 | 464,438 | +0.10(+1.46%) |
Sep 18, 2002 | 7.171 | 7.301 | 7.014 | 7.098 | 603,430 | -0.09(-1.31%) |
Sep 17, 2002 | 7.054 | 7.328 | 7.009 | 7.192 | 184,912 | +0.14(+1.96%) |
Sep 16, 2002 | 6.976 | 7.117 | 6.863 | 7.054 | 906,378 | +0.08(+1.12%) |
Sep 13, 2002 | 7.414 | 7.416 | 6.976 | 6.976 | 1,712,596 | -0.60(-7.92%) |
Sep 12, 2002 | 7.860 | 7.860 | 7.575 | 7.577 | 465,054 | -0.30(-3.77%) |
Sep 11, 2002 | 7.971 | 7.972 | 7.766 | 7.873 | 765,228 | -0.09(-1.16%) |
Sep 10, 2002 | 7.921 | 8.031 | 7.921 | 7.966 | 277,676 | +0.05(+0.61%) |
Sep 09, 2002 | 7.787 | 8.026 | 7.711 | 7.917 | 360,887 | +0.13(+1.67%) |
Sep 06, 2002 | 7.666 | 7.826 | 7.666 | 7.787 | 375,988 | +0.13(+1.67%) |
Sep 05, 2002 | 7.593 | 7.820 | 7.588 | 7.659 | 336,848 | -0.13(-1.65%) |
Sep 04, 2002 | 7.593 | 7.787 | 7.593 | 7.787 | 413,895 | +0.20(+2.65%) |