Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.928 | 7.103 | 6.856 | 6.954 | 691,919 | -0.01(-0.19%) |
Nov 27, 2002 | 6.928 | 7.064 | 6.753 | 6.967 | 1,847,227 | +0.03(+0.47%) |
Nov 26, 2002 | 6.863 | 7.031 | 6.818 | 6.934 | 1,109,786 | +0.01(+0.09%) |
Nov 25, 2002 | 6.967 | 7.109 | 6.882 | 6.928 | 1,714,830 | -0.36(-4.98%) |
Nov 22, 2002 | 7.064 | 7.479 | 7.031 | 7.291 | 3,659,271 | +0.27(+3.88%) |
Nov 21, 2002 | 7.129 | 7.167 | 6.753 | 7.018 | 2,277,747 | +0.01(+0.09%) |
Nov 20, 2002 | 7.368 | 7.420 | 6.999 | 7.012 | 2,421,254 | -0.28(-3.82%) |
Nov 19, 2002 | 7.615 | 7.673 | 7.226 | 7.291 | 3,352,815 | -0.28(-3.68%) |
Nov 18, 2002 | 7.550 | 7.738 | 7.323 | 7.569 | 1,944,132 | -0.03(-0.43%) |
Nov 15, 2002 | 7.407 | 7.608 | 7.355 | 7.602 | 2,095,818 | +0.38(+5.20%) |
Nov 14, 2002 | 7.096 | 7.394 | 7.096 | 7.226 | 2,006,782 | +0.10(+1.46%) |
Nov 13, 2002 | 7.498 | 7.589 | 7.038 | 7.122 | 3,644,303 | -0.36(-4.77%) |
Nov 12, 2002 | 7.342 | 7.479 | 7.232 | 7.479 | 4,179,754 | +0.24(+3.31%) |
Nov 11, 2002 | 7.271 | 7.362 | 7.213 | 7.239 | 2,407,829 | -0.26(-3.46%) |
Nov 08, 2002 | 7.595 | 7.595 | 7.206 | 7.498 | 5,573,931 | -0.19(-2.45%) |
Nov 07, 2002 | 8.003 | 8.094 | 7.654 | 7.686 | 5,000,675 | -0.32(-4.05%) |
Nov 06, 2002 | 7.738 | 8.036 | 7.712 | 8.010 | 2,015,423 | +0.24(+3.09%) |
Nov 05, 2002 | 7.906 | 7.926 | 7.718 | 7.770 | 1,365,475 | -0.05(-0.58%) |
Nov 04, 2002 | 7.550 | 7.854 | 7.472 | 7.816 | 1,688,289 | +0.14(+1.77%) |
Nov 01, 2002 | 7.563 | 7.679 | 7.433 | 7.679 | 2,806,563 | +0.55(+7.73%) |
Oct 31, 2002 | 7.420 | 7.511 | 7.096 | 7.129 | 2,150,597 | -0.42(-5.58%) |
Oct 30, 2002 | 7.381 | 7.550 | 7.291 | 7.550 | 2,164,485 | +0.12(+1.66%) |
Oct 29, 2002 | 7.271 | 7.712 | 7.206 | 7.427 | 4,062,634 | +0.36(+5.04%) |
Oct 28, 2002 | 6.999 | 7.226 | 6.824 | 7.070 | 2,789,434 | +0.30(+4.40%) |
Oct 25, 2002 | 7.083 | 7.129 | 6.740 | 6.772 | 1,553,732 | -0.19(-2.70%) |
Oct 24, 2002 | 6.513 | 6.967 | 6.487 | 6.960 | 2,007,707 | +0.32(+4.78%) |
Oct 23, 2002 | 7.005 | 7.044 | 6.578 | 6.643 | 2,025,299 | -0.29(-4.21%) |
Oct 22, 2002 | 6.584 | 6.947 | 6.571 | 6.934 | 3,878,235 | +0.49(+7.54%) |
Oct 21, 2002 | 6.604 | 6.604 | 6.254 | 6.448 | 2,056,778 | +0.00(+0.00%) |
Oct 18, 2002 | 6.545 | 6.655 | 6.416 | 6.448 | 2,149,826 | -0.16(-2.36%) |
Oct 17, 2002 | 6.487 | 6.610 | 6.338 | 6.604 | 4,710,884 | -0.17(-2.58%) |
Oct 16, 2002 | 6.882 | 7.090 | 6.740 | 6.779 | 3,146,196 | -0.05(-0.76%) |
Oct 15, 2002 | 7.109 | 7.109 | 6.720 | 6.830 | 2,174,206 | -0.47(-6.48%) |
Oct 14, 2002 | 7.291 | 7.375 | 7.135 | 7.304 | 2,577,414 | +0.41(+6.02%) |
Oct 11, 2002 | 6.740 | 7.031 | 6.636 | 6.889 | 3,122,586 | +0.09(+1.33%) |
Oct 10, 2002 | 6.882 | 6.921 | 6.338 | 6.798 | 4,302,738 | +0.01(+0.19%) |
Oct 09, 2002 | 6.947 | 7.142 | 6.733 | 6.785 | 2,466,621 | -0.21(-3.06%) |
Oct 08, 2002 | 6.915 | 7.096 | 6.610 | 6.999 | 3,627,021 | -0.13(-1.82%) |
Oct 07, 2002 | 7.239 | 7.446 | 7.064 | 7.129 | 2,901,154 | -0.39(-5.17%) |
Oct 04, 2002 | 7.485 | 7.679 | 7.258 | 7.517 | 2,441,006 | +0.06(+0.87%) |
Oct 03, 2002 | 7.602 | 7.712 | 7.453 | 7.453 | 2,534,517 | -0.08(-1.12%) |
Oct 02, 2002 | 7.615 | 7.699 | 7.453 | 7.537 | 50,211,984 | +0.08(+1.04%) |
Oct 01, 2002 | 8.068 | 8.165 | 7.446 | 7.459 | 4,801,000 | -0.84(-10.08%) |
Sep 30, 2002 | 8.379 | 8.464 | 8.224 | 8.295 | 3,525,023 | +0.16(+1.99%) |
Sep 27, 2002 | 8.224 | 8.386 | 7.919 | 8.133 | 3,471,786 | +0.01(+0.08%) |
Sep 26, 2002 | 7.939 | 8.302 | 7.822 | 8.127 | 3,600,017 | -0.25(-2.94%) |
Sep 25, 2002 | 8.794 | 8.814 | 7.867 | 8.373 | 4,326,810 | -0.54(-6.04%) |
Sep 24, 2002 | 8.846 | 9.040 | 8.703 | 8.911 | 4,885,407 | +0.39(+4.56%) |
Sep 23, 2002 | 9.099 | 9.131 | 8.522 | 8.522 | 3,201,129 | -0.45(-4.99%) |
Sep 20, 2002 | 9.008 | 9.105 | 8.911 | 8.969 | 3,180,761 | -0.30(-3.22%) |
Sep 19, 2002 | 9.332 | 9.397 | 9.053 | 9.267 | 3,481,971 | +0.12(+1.35%) |
Sep 18, 2002 | 9.105 | 9.300 | 8.820 | 9.144 | 4,606,417 | +0.33(+3.75%) |
Sep 17, 2002 | 8.457 | 9.040 | 8.457 | 8.814 | 4,501,333 | -0.37(-4.02%) |
Sep 16, 2002 | 8.995 | 9.364 | 8.917 | 9.183 | 3,424,877 | +0.12(+1.36%) |
Sep 13, 2002 | 9.235 | 9.248 | 8.885 | 9.060 | 4,425,722 | -0.12(-1.27%) |
Sep 12, 2002 | 8.587 | 9.202 | 8.587 | 9.176 | 5,530,416 | +0.57(+6.63%) |
Sep 11, 2002 | 8.405 | 9.060 | 8.165 | 8.606 | 2,138,098 | +0.05(+0.61%) |
Sep 10, 2002 | 8.716 | 8.930 | 8.477 | 8.554 | 5,926,218 | -0.82(-8.78%) |
Sep 09, 2002 | 9.131 | 9.526 | 9.021 | 9.377 | 6,732,634 | +0.62(+7.03%) |
Sep 06, 2002 | 8.405 | 8.937 | 8.302 | 8.762 | 5,929,767 | +0.34(+4.00%) |
Sep 05, 2002 | 8.263 | 8.567 | 8.140 | 8.425 | 4,586,511 | +0.55(+7.00%) |
Sep 04, 2002 | 8.036 | 8.036 | 7.783 | 7.874 | 3,062,560 | -0.16(-1.94%) |