Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.820 | 7.899 | 7.764 | 7.849 | 3,650,104 | +0.12(+1.55%) |
Nov 27, 2002 | 7.559 | 7.799 | 7.530 | 7.729 | 8,621,551 | +0.23(+3.04%) |
Nov 26, 2002 | 7.676 | 7.764 | 7.428 | 7.501 | 12,963,445 | -0.25(-3.21%) |
Nov 25, 2002 | 7.808 | 7.866 | 7.635 | 7.749 | 6,990,733 | -0.12(-1.49%) |
Nov 22, 2002 | 7.787 | 7.916 | 7.720 | 7.866 | 7,409,979 | +0.09(+1.17%) |
Nov 21, 2002 | 7.939 | 7.975 | 7.735 | 7.776 | 13,369,354 | -0.04(-0.52%) |
Nov 20, 2002 | 7.632 | 7.852 | 7.600 | 7.817 | 12,057,929 | +0.19(+2.49%) |
Nov 19, 2002 | 7.594 | 7.673 | 7.530 | 7.627 | 7,330,301 | +0.04(+0.50%) |
Nov 18, 2002 | 7.662 | 7.717 | 7.457 | 7.589 | 12,688,165 | -0.30(-3.85%) |
Nov 15, 2002 | 7.863 | 7.939 | 7.691 | 7.893 | 7,126,492 | +0.02(+0.26%) |
Nov 14, 2002 | 7.890 | 7.954 | 7.720 | 7.872 | 8,452,280 | +0.09(+1.20%) |
Nov 13, 2002 | 7.706 | 7.895 | 7.606 | 7.779 | 10,350,854 | +0.09(+1.18%) |
Nov 12, 2002 | 7.685 | 7.761 | 7.574 | 7.688 | 9,066,102 | +0.01(+0.08%) |
Nov 11, 2002 | 7.925 | 7.925 | 7.647 | 7.682 | 32,080,158 | -0.24(-3.06%) |
Nov 08, 2002 | 7.861 | 8.086 | 7.843 | 7.925 | 10,249,975 | +0.13(+1.65%) |
Nov 07, 2002 | 7.896 | 8.013 | 7.749 | 7.796 | 12,222,071 | +0.01(+0.11%) |
Nov 06, 2002 | 7.632 | 7.790 | 7.515 | 7.787 | 18,676,266 | +0.49(+6.73%) |
Nov 05, 2002 | 7.349 | 7.515 | 7.267 | 7.296 | 6,413,159 | +0.01(+0.12%) |
Nov 04, 2002 | 7.369 | 7.498 | 7.287 | 7.287 | 8,876,997 | +0.14(+2.01%) |
Nov 01, 2002 | 6.945 | 7.238 | 6.872 | 7.144 | 6,670,998 | +0.16(+2.30%) |
Oct 31, 2002 | 7.135 | 7.223 | 6.969 | 6.983 | 8,300,106 | -0.18(-2.53%) |
Oct 30, 2002 | 7.077 | 7.325 | 7.018 | 7.165 | 9,982,560 | +0.03(+0.41%) |
Oct 29, 2002 | 7.252 | 7.264 | 6.948 | 7.135 | 8,572,992 | -0.19(-2.59%) |
Oct 28, 2002 | 7.545 | 7.720 | 7.296 | 7.325 | 9,462,436 | -0.10(-1.38%) |
Oct 25, 2002 | 7.267 | 7.486 | 7.109 | 7.428 | 7,703,382 | +0.25(+3.46%) |
Oct 24, 2002 | 7.170 | 7.387 | 7.106 | 7.179 | 5,436,515 | +0.01(+0.20%) |
Oct 23, 2002 | 7.220 | 7.226 | 6.983 | 7.165 | 11,174,641 | -0.07(-1.01%) |
Oct 22, 2002 | 7.238 | 7.282 | 7.150 | 7.238 | 5,606,812 | -0.02(-0.28%) |
Oct 21, 2002 | 6.989 | 7.296 | 6.901 | 7.258 | 547,139 | -0.01(-0.20%) |
Oct 18, 2002 | 7.349 | 7.413 | 7.197 | 7.273 | 6,411,107 | -0.11(-1.54%) |
Oct 17, 2002 | 7.706 | 7.706 | 7.311 | 7.387 | 14,597,682 | +0.24(+3.36%) |
Oct 16, 2002 | 7.223 | 7.252 | 7.053 | 7.147 | 376,158 | -0.08(-1.05%) |
Oct 15, 2002 | 6.872 | 7.308 | 6.863 | 7.223 | 11,948,159 | +0.72(+11.01%) |
Oct 14, 2002 | 6.621 | 6.682 | 6.492 | 6.507 | 7,351,161 | -0.11(-1.72%) |
Oct 11, 2002 | 6.521 | 6.758 | 6.495 | 6.621 | 7,697,227 | +0.21(+3.24%) |
Oct 10, 2002 | 6.194 | 6.489 | 6.141 | 6.413 | 7,383,648 | +0.26(+4.23%) |
Oct 09, 2002 | 6.287 | 6.319 | 6.118 | 6.153 | 30,682,216 | -0.21(-3.26%) |
Oct 08, 2002 | 6.083 | 6.390 | 6.068 | 6.360 | 15,040,523 | +0.29(+4.82%) |
Oct 07, 2002 | 6.156 | 6.311 | 6.024 | 6.068 | 11,341,518 | -0.04(-0.67%) |
Oct 04, 2002 | 6.682 | 6.726 | 6.024 | 6.109 | 22,772,288 | -0.48(-7.24%) |
Oct 03, 2002 | 6.852 | 6.907 | 6.562 | 6.586 | 6,311,596 | -0.23(-3.35%) |
Oct 02, 2002 | 6.945 | 7.042 | 6.770 | 6.814 | 7,729,713 | -0.13(-1.89%) |
Oct 01, 2002 | 6.726 | 6.957 | 6.612 | 6.945 | 6,751,359 | +0.29(+4.35%) |
Sep 30, 2002 | 6.641 | 6.764 | 6.433 | 6.656 | 102,588 | -0.06(-0.87%) |
Sep 27, 2002 | 6.857 | 6.934 | 6.682 | 6.714 | 8,684,472 | -0.23(-3.24%) |
Sep 26, 2002 | 6.872 | 6.948 | 6.770 | 6.939 | 17,061,862 | +0.18(+2.73%) |
Sep 25, 2002 | 6.901 | 6.901 | 6.676 | 6.755 | 9,923,059 | +0.03(+0.43%) |
Sep 24, 2002 | 6.822 | 6.931 | 6.726 | 6.726 | 8,746,709 | -0.17(-2.42%) |
Sep 23, 2002 | 6.843 | 6.939 | 6.764 | 6.893 | 6,874,124 | +0.00(+0.04%) |
Sep 20, 2002 | 6.945 | 6.989 | 6.802 | 6.890 | 11,855,829 | +0.01(+0.13%) |
Sep 19, 2002 | 6.758 | 7.042 | 6.758 | 6.881 | 23,434,328 | +0.12(+1.77%) |
Sep 18, 2002 | 6.784 | 6.925 | 6.723 | 6.761 | 10,998,188 | -0.07(-0.99%) |
Sep 17, 2002 | 7.208 | 7.217 | 6.793 | 6.828 | 9,497,658 | -0.30(-4.19%) |
Sep 16, 2002 | 7.337 | 7.337 | 7.036 | 7.127 | 6,449,407 | -0.17(-2.32%) |
Sep 13, 2002 | 7.165 | 7.340 | 7.165 | 7.296 | 9,022,673 | +0.10(+1.42%) |
Sep 12, 2002 | 7.387 | 7.390 | 7.167 | 7.194 | 13,023,288 | -0.19(-2.61%) |
Sep 11, 2002 | 7.574 | 7.574 | 7.369 | 7.387 | 7,645,591 | -0.04(-0.59%) |
Sep 10, 2002 | 7.486 | 7.486 | 7.308 | 7.431 | 7,764,935 | -0.02(-0.31%) |
Sep 09, 2002 | 7.384 | 7.457 | 7.296 | 7.454 | 7,171,289 | +0.07(+0.95%) |
Sep 06, 2002 | 7.530 | 7.603 | 7.369 | 7.384 | 5,755,224 | -0.09(-1.17%) |
Sep 05, 2002 | 7.311 | 7.501 | 7.282 | 7.472 | 7,110,762 | +0.00(+0.04%) |
Sep 04, 2002 | 7.545 | 7.589 | 7.355 | 7.469 | 5,724,789 | -0.11(-1.39%) |