Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 7.268 | 7.401 | 7.140 | 7.236 | 254,740 | -0.03(-0.47%) |
Nov 26, 2002 | 7.230 | 7.345 | 7.230 | 7.270 | 91,989 | -0.02(-0.31%) |
Nov 25, 2002 | 7.530 | 7.531 | 7.238 | 7.292 | 71,203 | -0.13(-1.74%) |
Nov 22, 2002 | 7.371 | 7.439 | 7.354 | 7.421 | 118,082 | +0.03(+0.40%) |
Nov 21, 2002 | 7.462 | 7.497 | 7.337 | 7.392 | 168,057 | +0.04(+0.51%) |
Nov 20, 2002 | 7.292 | 7.358 | 7.266 | 7.354 | 84,471 | +0.09(+1.18%) |
Nov 19, 2002 | 7.349 | 7.472 | 7.250 | 7.268 | 112,333 | -0.09(-1.26%) |
Nov 18, 2002 | 7.575 | 7.575 | 7.350 | 7.361 | 229,531 | -0.20(-2.62%) |
Nov 15, 2002 | 7.475 | 7.619 | 7.465 | 7.559 | 106,584 | +0.04(+0.51%) |
Nov 14, 2002 | 7.637 | 7.664 | 7.418 | 7.521 | 250,759 | -0.26(-3.38%) |
Nov 13, 2002 | 7.778 | 7.891 | 7.744 | 7.784 | 163,635 | +0.01(+0.15%) |
Nov 12, 2002 | 7.812 | 7.942 | 7.714 | 7.773 | 224,666 | +0.06(+0.81%) |
Nov 11, 2002 | 7.929 | 7.996 | 7.710 | 7.710 | 272,430 | -0.13(-1.63%) |
Nov 08, 2002 | 7.671 | 7.854 | 7.665 | 7.838 | 199,458 | +0.20(+2.56%) |
Nov 07, 2002 | 7.349 | 7.701 | 7.349 | 7.643 | 265,354 | +0.27(+3.68%) |
Nov 06, 2002 | 7.077 | 7.471 | 7.077 | 7.371 | 344,518 | +0.32(+4.49%) |
Nov 05, 2002 | 6.980 | 7.160 | 6.980 | 7.055 | 94,643 | +0.05(+0.71%) |
Nov 04, 2002 | 7.179 | 7.263 | 6.886 | 7.005 | 187,959 | -0.23(-3.19%) |
Nov 01, 2002 | 6.987 | 7.308 | 6.953 | 7.236 | 145,502 | +0.25(+3.51%) |
Oct 31, 2002 | 7.063 | 7.184 | 6.964 | 6.990 | 125,158 | -0.02(-0.23%) |
Oct 30, 2002 | 6.840 | 7.038 | 6.816 | 7.006 | 160,981 | +0.24(+3.52%) |
Oct 29, 2002 | 6.670 | 6.768 | 6.593 | 6.768 | 154,347 | +0.22(+3.40%) |
Oct 28, 2002 | 6.574 | 6.664 | 6.529 | 6.545 | 48,648 | -0.00(-0.02%) |
Oct 25, 2002 | 6.495 | 6.546 | 6.442 | 6.546 | 64,127 | +0.05(+0.78%) |
Oct 24, 2002 | 6.692 | 6.693 | 6.485 | 6.495 | 84,028 | -0.17(-2.53%) |
Oct 23, 2002 | 6.450 | 6.664 | 6.450 | 6.664 | 95,527 | +0.17(+2.68%) |
Oct 22, 2002 | 6.509 | 6.546 | 6.448 | 6.489 | 50,417 | -0.02(-0.30%) |
Oct 21, 2002 | 6.321 | 6.518 | 6.321 | 6.509 | 74,741 | +0.19(+2.99%) |
Oct 18, 2002 | 6.355 | 6.422 | 6.314 | 6.320 | 32,284 | -0.01(-0.20%) |
Oct 17, 2002 | 6.297 | 6.348 | 6.162 | 6.332 | 74,741 | +0.11(+1.84%) |
Oct 16, 2002 | 6.434 | 6.434 | 6.195 | 6.218 | 53,513 | -0.21(-3.34%) |
Oct 15, 2002 | 6.280 | 6.472 | 6.280 | 6.433 | 118,082 | +0.23(+3.64%) |
Oct 14, 2002 | 6.207 | 6.218 | 6.150 | 6.207 | 84,913 | -0.03(-0.45%) |
Oct 11, 2002 | 6.167 | 6.381 | 6.139 | 6.235 | 127,812 | +0.15(+2.51%) |
Oct 10, 2002 | 5.958 | 6.162 | 5.899 | 6.082 | 201,227 | +0.09(+1.51%) |
Oct 09, 2002 | 6.258 | 6.274 | 5.939 | 5.992 | 147,271 | -0.31(-4.93%) |
Oct 08, 2002 | 6.665 | 6.665 | 6.252 | 6.303 | 149,040 | -0.31(-4.68%) |
Oct 07, 2002 | 6.535 | 6.653 | 6.524 | 6.613 | 70,761 | +0.10(+1.55%) |
Oct 04, 2002 | 6.761 | 6.778 | 6.489 | 6.512 | 117,198 | -0.27(-4.00%) |
Oct 03, 2002 | 6.812 | 6.976 | 6.783 | 6.783 | 83,586 | -0.07(-1.04%) |
Oct 02, 2002 | 6.998 | 7.050 | 6.855 | 6.855 | 144,618 | -0.20(-2.84%) |
Oct 01, 2002 | 6.883 | 7.066 | 6.883 | 7.055 | 5,483,991 | +0.30(+4.37%) |
Sep 30, 2002 | 6.423 | 6.790 | 6.393 | 6.760 | 408,645 | +0.31(+4.78%) |
Sep 27, 2002 | 6.523 | 6.648 | 6.444 | 6.451 | 143,291 | -0.03(-0.51%) |
Sep 26, 2002 | 6.218 | 6.495 | 6.185 | 6.484 | 122,505 | +0.33(+5.42%) |
Sep 25, 2002 | 6.128 | 6.186 | 6.094 | 6.150 | 56,608 | +0.04(+0.72%) |
Sep 24, 2002 | 6.174 | 6.206 | 6.105 | 6.106 | 61,916 | -0.07(-1.15%) |
Sep 23, 2002 | 6.290 | 6.290 | 6.105 | 6.177 | 107,910 | -0.07(-1.19%) |
Sep 20, 2002 | 6.263 | 6.278 | 6.207 | 6.252 | 83,144 | +0.07(+1.13%) |
Sep 19, 2002 | 6.280 | 6.287 | 6.166 | 6.182 | 69,876 | -0.08(-1.32%) |
Sep 18, 2002 | 6.173 | 6.294 | 6.173 | 6.264 | 79,606 | +0.05(+0.75%) |
Sep 17, 2002 | 6.331 | 6.348 | 6.142 | 6.218 | 95,527 | -0.13(-2.00%) |
Sep 16, 2002 | 6.388 | 6.467 | 6.331 | 6.345 | 65,454 | -0.02(-0.32%) |
Sep 13, 2002 | 6.286 | 6.387 | 6.286 | 6.365 | 107,910 | -0.02(-0.30%) |
Sep 12, 2002 | 6.472 | 6.506 | 6.382 | 6.384 | 59,704 | -0.09(-1.41%) |
Sep 11, 2002 | 6.518 | 6.527 | 6.475 | 6.476 | 31,842 | -0.01(-0.21%) |
Sep 10, 2002 | 6.633 | 6.659 | 6.450 | 6.489 | 123,389 | -0.17(-2.50%) |
Sep 09, 2002 | 6.444 | 6.692 | 6.417 | 6.656 | 111,006 | +0.21(+3.19%) |
Sep 06, 2002 | 6.359 | 6.501 | 6.359 | 6.450 | 202,111 | +0.17(+2.66%) |
Sep 05, 2002 | 6.218 | 6.328 | 6.218 | 6.283 | 179,998 | +0.04(+0.58%) |
Sep 04, 2002 | 6.077 | 6.246 | 6.049 | 6.246 | 100,392 | +0.14(+2.31%) |