Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.711 | 7.844 | 7.632 | 7.665 | 167,411 | -0.03(-0.35%) |
Nov 27, 2002 | 7.565 | 7.745 | 7.552 | 7.692 | 434,727 | +0.07(+0.87%) |
Nov 26, 2002 | 7.645 | 7.692 | 7.446 | 7.625 | 411,822 | -0.07(-0.86%) |
Nov 25, 2002 | 7.565 | 7.745 | 7.565 | 7.692 | 187,151 | +0.09(+1.22%) |
Nov 22, 2002 | 7.406 | 7.685 | 7.393 | 7.599 | 150,836 | +0.19(+2.60%) |
Nov 21, 2002 | 7.526 | 7.632 | 7.400 | 7.406 | 204,027 | -0.19(-2.45%) |
Nov 20, 2002 | 7.300 | 7.672 | 7.280 | 7.592 | 329,850 | +0.23(+3.06%) |
Nov 19, 2002 | 7.632 | 7.645 | 7.360 | 7.366 | 246,370 | -0.33(-4.31%) |
Nov 18, 2002 | 7.632 | 7.897 | 7.605 | 7.698 | 309,658 | +0.13(+1.75%) |
Nov 15, 2002 | 7.565 | 7.599 | 7.512 | 7.565 | 645,385 | +0.00(+0.00%) |
Nov 14, 2002 | 7.333 | 7.592 | 7.267 | 7.565 | 797,577 | +0.20(+2.70%) |
Nov 13, 2002 | 6.623 | 7.400 | 6.623 | 7.366 | 468,480 | +0.73(+11.00%) |
Nov 12, 2002 | 6.477 | 6.650 | 6.464 | 6.636 | 260,082 | +0.17(+2.67%) |
Nov 11, 2002 | 6.636 | 6.636 | 6.417 | 6.464 | 318,247 | -0.23(-3.37%) |
Nov 08, 2002 | 6.895 | 6.948 | 6.570 | 6.689 | 755,837 | -0.21(-3.08%) |
Nov 07, 2002 | 7.280 | 7.280 | 6.796 | 6.902 | 480,083 | -0.37(-5.02%) |
Nov 06, 2002 | 7.154 | 7.419 | 7.035 | 7.267 | 203,274 | +0.11(+1.58%) |
Nov 05, 2002 | 7.565 | 7.579 | 7.088 | 7.154 | 420,562 | -0.43(-5.69%) |
Nov 04, 2002 | 7.565 | 7.632 | 7.539 | 7.585 | 230,096 | -0.05(-0.61%) |
Nov 01, 2002 | 7.599 | 7.678 | 7.599 | 7.632 | 234,164 | +0.01(+0.09%) |
Oct 31, 2002 | 7.612 | 7.632 | 7.599 | 7.625 | 135,014 | +0.01(+0.17%) |
Oct 30, 2002 | 7.599 | 7.632 | 7.519 | 7.612 | 514,590 | -0.02(-0.26%) |
Oct 29, 2002 | 7.619 | 7.678 | 7.579 | 7.632 | 157,315 | +0.07(+0.88%) |
Oct 28, 2002 | 7.765 | 7.824 | 7.532 | 7.565 | 286,302 | -0.17(-2.15%) |
Oct 25, 2002 | 7.798 | 7.811 | 7.698 | 7.731 | 275,904 | -0.10(-1.27%) |
Oct 24, 2002 | 7.798 | 7.990 | 7.784 | 7.831 | 175,849 | -0.03(-0.42%) |
Oct 23, 2002 | 7.831 | 7.990 | 7.433 | 7.864 | 419,507 | +0.03(+0.42%) |
Oct 22, 2002 | 7.964 | 7.990 | 7.778 | 7.831 | 145,109 | -0.19(-2.32%) |
Oct 21, 2002 | 8.262 | 8.262 | 7.964 | 8.017 | 138,781 | -0.48(-5.62%) |
Oct 18, 2002 | 8.428 | 8.581 | 8.428 | 8.495 | 178,863 | +0.13(+1.59%) |
Oct 17, 2002 | 8.070 | 8.614 | 8.070 | 8.362 | 233,260 | +0.29(+3.62%) |
Oct 16, 2002 | 8.196 | 8.203 | 7.997 | 8.070 | 249,534 | -0.23(-2.72%) |
Oct 15, 2002 | 7.831 | 8.295 | 7.831 | 8.295 | 153,548 | +0.58(+7.48%) |
Oct 14, 2002 | 8.050 | 8.057 | 7.632 | 7.718 | 165,301 | -0.40(-4.91%) |
Oct 11, 2002 | 7.997 | 8.183 | 7.911 | 8.116 | 267,315 | +0.05(+0.66%) |
Oct 10, 2002 | 7.771 | 8.063 | 7.765 | 8.063 | 141,493 | +0.36(+4.65%) |
Oct 09, 2002 | 7.798 | 8.096 | 7.672 | 7.705 | 223,617 | -0.46(-5.61%) |
Oct 08, 2002 | 7.798 | 8.362 | 7.798 | 8.163 | 187,301 | +0.37(+4.68%) |
Oct 07, 2002 | 7.831 | 7.924 | 7.765 | 7.798 | 232,658 | -0.10(-1.26%) |
Oct 04, 2002 | 8.130 | 8.196 | 7.791 | 7.897 | 174,342 | -0.37(-4.42%) |
Oct 03, 2002 | 8.130 | 8.561 | 8.103 | 8.262 | 113,315 | +0.03(+0.40%) |
Oct 02, 2002 | 8.594 | 8.601 | 8.222 | 8.229 | 239,589 | -0.43(-4.98%) |
Oct 01, 2002 | 8.130 | 8.687 | 7.964 | 8.660 | 400,521 | +0.56(+6.97%) |
Sep 30, 2002 | 7.632 | 8.163 | 7.632 | 8.096 | 286,904 | +0.33(+4.27%) |
Sep 27, 2002 | 8.196 | 8.216 | 7.765 | 7.765 | 191,671 | -0.27(-3.31%) |
Sep 26, 2002 | 7.665 | 8.276 | 7.665 | 8.030 | 301,370 | +0.55(+7.36%) |
Sep 25, 2002 | 7.532 | 7.685 | 7.426 | 7.479 | 163,342 | -0.05(-0.70%) |
Sep 24, 2002 | 7.798 | 7.957 | 7.439 | 7.532 | 331,507 | -0.58(-7.20%) |
Sep 23, 2002 | 8.130 | 8.216 | 7.831 | 8.116 | 241,247 | +0.05(+0.58%) |
Sep 20, 2002 | 7.499 | 8.090 | 7.499 | 8.070 | 264,151 | +0.50(+6.67%) |
Sep 19, 2002 | 8.110 | 8.163 | 7.466 | 7.565 | 257,973 | -0.54(-6.63%) |
Sep 18, 2002 | 8.395 | 8.448 | 8.103 | 8.103 | 164,247 | -0.23(-2.71%) |
Sep 17, 2002 | 8.727 | 8.747 | 8.289 | 8.329 | 236,877 | -0.40(-4.56%) |
Sep 16, 2002 | 8.893 | 8.959 | 8.727 | 8.727 | 262,945 | +0.10(+1.15%) |
Sep 13, 2002 | 8.561 | 8.787 | 8.521 | 8.627 | 411,822 | +0.03(+0.39%) |
Sep 12, 2002 | 8.302 | 8.601 | 8.130 | 8.594 | 150,986 | +0.28(+3.35%) |
Sep 11, 2002 | 8.428 | 8.528 | 8.262 | 8.315 | 126,877 | -0.21(-2.49%) |
Sep 10, 2002 | 8.282 | 8.594 | 8.163 | 8.528 | 264,603 | +0.27(+3.21%) |
Sep 09, 2002 | 8.076 | 8.295 | 8.057 | 8.262 | 203,123 | +0.21(+2.55%) |
Sep 06, 2002 | 8.017 | 8.083 | 7.632 | 8.057 | 237,480 | +0.04(+0.50%) |
Sep 05, 2002 | 8.130 | 8.196 | 7.950 | 8.017 | 237,480 | -0.09(-1.06%) |
Sep 04, 2002 | 7.964 | 8.262 | 7.884 | 8.103 | 356,973 | +0.14(+1.75%) |