Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.384 | 8.390 | 8.142 | 8.142 | 223,660 | -0.30(-3.60%) |
Nov 27, 2002 | 8.217 | 8.446 | 8.204 | 8.446 | 385,283 | +0.34(+4.13%) |
Nov 26, 2002 | 8.223 | 8.235 | 8.111 | 8.111 | 299,396 | -0.20(-2.39%) |
Nov 25, 2002 | 8.359 | 8.446 | 8.241 | 8.310 | 227,528 | +0.01(+0.15%) |
Nov 22, 2002 | 8.347 | 8.359 | 8.291 | 8.297 | 1,078,986 | -0.17(-2.05%) |
Nov 21, 2002 | 8.223 | 8.471 | 8.223 | 8.471 | 846,140 | +0.25(+3.10%) |
Nov 20, 2002 | 8.037 | 8.229 | 8.012 | 8.217 | 470,525 | +0.30(+3.76%) |
Nov 19, 2002 | 8.068 | 8.068 | 7.912 | 7.919 | 313,415 | -0.02(-0.23%) |
Nov 18, 2002 | 8.074 | 8.074 | 7.937 | 7.937 | 235,262 | -0.07(-0.93%) |
Nov 15, 2002 | 8.006 | 8.061 | 7.943 | 8.012 | 675,817 | +0.22(+2.87%) |
Nov 14, 2002 | 7.739 | 7.807 | 7.739 | 7.788 | 380,610 | +0.22(+2.87%) |
Nov 13, 2002 | 7.633 | 7.683 | 7.571 | 7.571 | 190,144 | -0.25(-3.17%) |
Nov 12, 2002 | 7.695 | 7.857 | 7.695 | 7.819 | 179,992 | +0.28(+3.70%) |
Nov 11, 2002 | 7.633 | 7.633 | 7.534 | 7.540 | 265,718 | -0.20(-2.57%) |
Nov 08, 2002 | 7.819 | 7.894 | 7.726 | 7.739 | 271,680 | -0.04(-0.56%) |
Nov 07, 2002 | 7.857 | 7.857 | 7.757 | 7.782 | 427,662 | -0.02(-0.24%) |
Nov 06, 2002 | 7.850 | 7.850 | 7.670 | 7.801 | 892,226 | -0.06(-0.79%) |
Nov 05, 2002 | 7.881 | 7.925 | 7.857 | 7.863 | 489,056 | -0.14(-1.71%) |
Nov 04, 2002 | 7.943 | 8.130 | 7.943 | 7.999 | 631,342 | +0.12(+1.50%) |
Nov 01, 2002 | 7.540 | 7.881 | 7.521 | 7.881 | 450,383 | +0.28(+3.67%) |
Oct 31, 2002 | 7.602 | 7.677 | 7.571 | 7.602 | 389,956 | -0.34(-4.30%) |
Oct 30, 2002 | 7.813 | 7.943 | 7.795 | 7.943 | 648,423 | +0.02(+0.31%) |
Oct 29, 2002 | 7.943 | 7.981 | 7.832 | 7.919 | 989,071 | -0.37(-4.42%) |
Oct 28, 2002 | 8.378 | 8.434 | 8.285 | 8.285 | 258,628 | -0.04(-0.52%) |
Oct 25, 2002 | 8.260 | 8.291 | 8.161 | 8.328 | 403,975 | +0.07(+0.90%) |
Oct 24, 2002 | 8.428 | 8.477 | 8.254 | 8.254 | 408,165 | -0.16(-1.85%) |
Oct 23, 2002 | 8.459 | 8.471 | 8.248 | 8.409 | 576,394 | +0.31(+3.83%) |
Oct 22, 2002 | 8.037 | 8.161 | 8.006 | 8.099 | 1,724,187 | -0.24(-2.90%) |
Oct 21, 2002 | 8.037 | 8.440 | 8.037 | 8.341 | 745,267 | +0.18(+2.21%) |
Oct 18, 2002 | 8.173 | 8.303 | 8.117 | 8.161 | 530,791 | -0.14(-1.65%) |
Oct 17, 2002 | 8.117 | 8.316 | 7.447 | 8.297 | 596,375 | +0.42(+5.28%) |
Oct 16, 2002 | 7.943 | 7.962 | 7.875 | 7.881 | 458,440 | -0.15(-1.85%) |
Oct 15, 2002 | 7.850 | 8.030 | 7.850 | 8.030 | 759,770 | +0.65(+8.74%) |
Oct 14, 2002 | 7.354 | 7.404 | 7.323 | 7.385 | 375,615 | -0.07(-1.00%) |
Oct 11, 2002 | 7.310 | 7.478 | 7.310 | 7.459 | 1,171,964 | +0.15(+2.04%) |
Oct 10, 2002 | 7.323 | 7.323 | 7.236 | 7.310 | 688,224 | -0.03(-0.42%) |
Oct 09, 2002 | 7.323 | 7.397 | 7.292 | 7.341 | 911,241 | -0.05(-0.67%) |
Oct 08, 2002 | 7.447 | 7.447 | 7.323 | 7.391 | 878,852 | +0.10(+1.36%) |
Oct 07, 2002 | 7.385 | 7.447 | 7.292 | 7.292 | 416,383 | -0.10(-1.34%) |
Oct 04, 2002 | 7.497 | 7.497 | 7.341 | 7.391 | 383,027 | +0.12(+1.71%) |
Oct 03, 2002 | 7.292 | 7.366 | 7.261 | 7.267 | 200,779 | +0.04(+0.52%) |
Oct 02, 2002 | 7.354 | 7.385 | 7.230 | 7.230 | 469,075 | -0.16(-2.10%) |
Oct 01, 2002 | 7.044 | 7.385 | 7.044 | 7.385 | 244,286 | +0.37(+5.31%) |
Sep 30, 2002 | 7.044 | 7.099 | 6.938 | 7.013 | 688,546 | -0.07(-1.05%) |
Sep 27, 2002 | 7.149 | 7.199 | 7.081 | 7.087 | 410,421 | -0.20(-2.73%) |
Sep 26, 2002 | 7.261 | 7.317 | 7.255 | 7.286 | 628,764 | +0.08(+1.12%) |
Sep 25, 2002 | 7.106 | 7.459 | 7.037 | 7.205 | 301,491 | +0.18(+2.56%) |
Sep 24, 2002 | 6.982 | 7.124 | 6.982 | 7.025 | 521,929 | -0.05(-0.70%) |
Sep 23, 2002 | 7.217 | 7.217 | 7.044 | 7.075 | 233,490 | -0.14(-1.89%) |
Sep 20, 2002 | 7.118 | 7.261 | 7.106 | 7.211 | 335,974 | -0.03(-0.43%) |
Sep 19, 2002 | 7.273 | 7.329 | 7.242 | 7.242 | 602,015 | -0.25(-3.31%) |
Sep 18, 2002 | 7.478 | 7.534 | 7.453 | 7.490 | 415,899 | -0.16(-2.03%) |
Sep 17, 2002 | 7.819 | 7.832 | 7.646 | 7.646 | 443,937 | -0.11(-1.44%) |
Sep 16, 2002 | 7.881 | 7.906 | 7.732 | 7.757 | 223,016 | -0.22(-2.72%) |
Sep 13, 2002 | 7.943 | 7.974 | 7.819 | 7.974 | 370,458 | -0.01(-0.16%) |
Sep 12, 2002 | 8.179 | 8.179 | 7.962 | 7.987 | 159,688 | -0.25(-3.01%) |
Sep 11, 2002 | 8.254 | 8.279 | 8.204 | 8.235 | 177,414 | +0.03(+0.38%) |
Sep 10, 2002 | 8.223 | 8.328 | 8.198 | 8.204 | 320,666 | +0.09(+1.07%) |
Sep 09, 2002 | 8.099 | 8.117 | 8.006 | 8.117 | 213,831 | +0.03(+0.38%) |
Sep 06, 2002 | 8.049 | 8.117 | 8.049 | 8.086 | 447,644 | +0.16(+2.04%) |
Sep 05, 2002 | 7.956 | 7.974 | 7.888 | 7.925 | 758,964 | -0.22(-2.67%) |
Sep 04, 2002 | 8.130 | 8.167 | 8.043 | 8.142 | 970,540 | +0.12(+1.47%) |