Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.479 | 8.769 | 8.188 | 8.372 | 2,829,273 | +0.67(+8.68%) |
Nov 27, 2002 | 7.413 | 7.791 | 7.413 | 7.703 | 816,531 | +0.31(+4.19%) |
Nov 26, 2002 | 7.180 | 7.510 | 7.141 | 7.393 | 1,237,903 | +0.18(+2.55%) |
Nov 25, 2002 | 7.064 | 7.364 | 6.928 | 7.209 | 1,023,450 | +0.17(+2.48%) |
Nov 22, 2002 | 7.287 | 7.287 | 7.025 | 7.035 | 1,434,193 | -0.28(-3.84%) |
Nov 21, 2002 | 6.686 | 7.510 | 6.647 | 7.316 | 3,972,334 | +0.75(+11.36%) |
Nov 20, 2002 | 6.463 | 6.628 | 6.405 | 6.570 | 598,259 | +0.01(+0.15%) |
Nov 19, 2002 | 6.579 | 6.802 | 6.395 | 6.560 | 813,228 | -0.05(-0.73%) |
Nov 18, 2002 | 6.570 | 6.783 | 6.492 | 6.608 | 1,007,557 | +0.07(+1.04%) |
Nov 15, 2002 | 6.444 | 6.686 | 6.182 | 6.541 | 1,593,226 | +0.06(+0.90%) |
Nov 14, 2002 | 5.552 | 6.541 | 5.552 | 6.482 | 3,330,729 | +1.03(+18.83%) |
Nov 13, 2002 | 5.669 | 5.717 | 5.165 | 5.455 | 1,892,821 | -0.26(-4.58%) |
Nov 12, 2002 | 5.620 | 6.066 | 5.426 | 5.717 | 1,385,998 | +0.10(+1.72%) |
Nov 11, 2002 | 5.591 | 5.969 | 5.591 | 5.620 | 1,535,640 | +0.05(+0.87%) |
Nov 08, 2002 | 6.395 | 6.482 | 5.572 | 5.572 | 2,759,199 | -0.92(-14.18%) |
Nov 07, 2002 | 6.880 | 6.899 | 6.444 | 6.492 | 2,087,562 | -0.63(-8.84%) |
Nov 06, 2002 | 6.783 | 7.190 | 6.686 | 7.122 | 2,216,771 | +0.38(+5.60%) |
Nov 05, 2002 | 6.880 | 7.103 | 6.599 | 6.744 | 1,804,171 | -0.23(-3.33%) |
Nov 04, 2002 | 6.967 | 7.258 | 6.783 | 6.977 | 2,863,020 | +0.24(+3.60%) |
Nov 01, 2002 | 6.201 | 6.754 | 6.201 | 6.734 | 1,388,165 | +0.53(+8.59%) |
Oct 31, 2002 | 6.589 | 6.686 | 6.105 | 6.201 | 1,092,079 | -0.39(-5.88%) |
Oct 30, 2002 | 5.969 | 6.589 | 5.862 | 6.589 | 954,615 | +0.63(+10.57%) |
Oct 29, 2002 | 6.056 | 6.066 | 5.698 | 5.959 | 987,433 | -0.13(-2.07%) |
Oct 28, 2002 | 5.911 | 6.347 | 5.911 | 6.085 | 1,437,702 | +0.19(+3.29%) |
Oct 25, 2002 | 5.620 | 5.911 | 5.620 | 5.891 | 346,138 | +0.30(+5.37%) |
Oct 24, 2002 | 6.124 | 6.298 | 5.426 | 5.591 | 953,376 | -0.49(-8.12%) |
Oct 23, 2002 | 5.717 | 6.105 | 5.639 | 6.085 | 657,807 | +0.27(+4.67%) |
Oct 22, 2002 | 5.853 | 6.056 | 5.717 | 5.814 | 10,609,129 | +0.14(+2.39%) |
Oct 21, 2002 | 5.843 | 5.911 | 5.572 | 5.678 | 1,024,585 | -0.26(-4.40%) |
Oct 18, 2002 | 6.221 | 6.298 | 5.940 | 5.940 | 1,240,070 | -0.28(-4.52%) |
Oct 17, 2002 | 5.572 | 6.444 | 5.562 | 6.221 | 3,914,025 | +0.99(+18.89%) |
Oct 16, 2002 | 5.174 | 5.262 | 4.990 | 5.232 | 1,290,330 | -0.04(-0.74%) |
Oct 15, 2002 | 4.748 | 5.310 | 4.651 | 5.271 | 2,623,901 | +0.62(+13.33%) |
Oct 14, 2002 | 4.360 | 4.729 | 4.147 | 4.651 | 630,046 | +0.15(+3.23%) |
Oct 11, 2002 | 4.108 | 4.506 | 4.070 | 4.506 | 9,669,994 | +0.49(+12.32%) |
Oct 10, 2002 | 4.748 | 4.796 | 3.886 | 4.012 | 1,644,311 | -0.54(-11.91%) |
Oct 09, 2002 | 5.126 | 5.126 | 4.380 | 4.554 | 1,453,388 | -0.67(-12.80%) |
Oct 08, 2002 | 4.961 | 5.252 | 4.951 | 5.223 | 713,536 | +0.25(+5.07%) |
Oct 07, 2002 | 5.087 | 5.097 | 4.845 | 4.971 | 1,094,659 | -0.38(-7.07%) |
Oct 04, 2002 | 5.436 | 5.562 | 5.087 | 5.349 | 823,445 | -0.05(-0.90%) |
Oct 03, 2002 | 5.465 | 5.659 | 5.320 | 5.397 | 748,211 | -0.07(-1.24%) |
Oct 02, 2002 | 5.426 | 5.707 | 5.271 | 5.465 | 8,937,262 | -0.11(-1.91%) |
Oct 01, 2002 | 5.087 | 5.649 | 4.903 | 5.572 | 758,222 | +0.48(+9.52%) |
Sep 30, 2002 | 5.155 | 5.262 | 4.748 | 5.087 | 1,431,922 | -0.22(-4.20%) |
Sep 27, 2002 | 5.707 | 5.814 | 5.203 | 5.310 | 843,879 | -0.41(-7.12%) |
Sep 26, 2002 | 5.649 | 5.775 | 5.484 | 5.717 | 823,755 | +0.16(+2.97%) |
Sep 25, 2002 | 5.087 | 5.659 | 5.068 | 5.552 | 1,137,694 | +0.52(+10.40%) |
Sep 24, 2002 | 5.242 | 5.242 | 4.864 | 5.029 | 1,251,835 | -0.31(-5.81%) |
Sep 23, 2002 | 5.688 | 5.688 | 5.329 | 5.339 | 8,070,368 | -0.35(-6.13%) |
Sep 20, 2002 | 5.572 | 5.727 | 5.281 | 5.688 | 663,689 | +0.34(+6.34%) |
Sep 19, 2002 | 5.329 | 5.814 | 5.194 | 5.349 | 13,085,968 | -0.17(-3.16%) |
Sep 18, 2002 | 6.008 | 6.008 | 5.523 | 5.523 | 1,849,786 | -0.75(-11.90%) |
Sep 17, 2002 | 6.880 | 6.880 | 6.008 | 6.269 | 1,218,089 | -0.37(-5.55%) |
Sep 16, 2002 | 6.773 | 7.074 | 6.570 | 6.637 | 925,821 | -0.14(-2.00%) |
Sep 13, 2002 | 6.725 | 6.773 | 6.502 | 6.773 | 753,681 | +0.03(+0.43%) |
Sep 12, 2002 | 6.521 | 6.773 | 6.298 | 6.744 | 1,070,201 | +0.18(+2.81%) |
Sep 11, 2002 | 6.560 | 6.676 | 6.444 | 6.560 | 562,448 | -0.01(-0.15%) |
Sep 10, 2002 | 6.822 | 6.831 | 6.153 | 6.570 | 1,249,978 | -0.25(-3.69%) |
Sep 09, 2002 | 6.763 | 6.822 | 6.725 | 6.822 | 1,303,849 | +0.06(+0.86%) |
Sep 06, 2002 | 6.512 | 6.870 | 6.512 | 6.763 | 1,683,838 | +0.22(+3.41%) |
Sep 05, 2002 | 6.415 | 6.589 | 6.211 | 6.541 | 2,007,787 | +0.09(+1.35%) |
Sep 04, 2002 | 5.814 | 6.492 | 5.736 | 6.453 | 2,388,498 | +0.64(+11.00%) |