Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.965 | 7.012 | 6.891 | 7.005 | 2,089,359 | +0.04(+0.57%) |
Nov 27, 2002 | 6.895 | 6.996 | 6.805 | 6.965 | 5,264,311 | +0.09(+1.26%) |
Nov 26, 2002 | 7.080 | 7.128 | 6.871 | 6.878 | 6,605,938 | -0.22(-3.10%) |
Nov 25, 2002 | 7.163 | 7.243 | 6.919 | 7.098 | 9,365,929 | -0.06(-0.90%) |
Nov 22, 2002 | 6.874 | 7.177 | 6.823 | 7.163 | 7,099,092 | +0.27(+3.99%) |
Nov 21, 2002 | 6.899 | 6.957 | 6.787 | 6.888 | 6,750,684 | +0.08(+1.19%) |
Nov 20, 2002 | 6.860 | 6.900 | 6.715 | 6.807 | 5,010,824 | -0.02(-0.36%) |
Nov 19, 2002 | 6.767 | 6.902 | 6.737 | 6.832 | 4,365,287 | +0.07(+0.98%) |
Nov 18, 2002 | 6.775 | 6.803 | 6.656 | 6.766 | 5,479,248 | -0.03(-0.44%) |
Nov 15, 2002 | 6.613 | 6.801 | 6.599 | 6.796 | 4,182,354 | +0.15(+2.30%) |
Nov 14, 2002 | 6.486 | 6.661 | 6.456 | 6.643 | 5,189,029 | +0.23(+3.54%) |
Nov 13, 2002 | 6.434 | 6.510 | 6.324 | 6.416 | 7,498,780 | -0.00(-0.04%) |
Nov 12, 2002 | 6.654 | 6.667 | 6.403 | 6.419 | 7,906,105 | -0.16(-2.44%) |
Nov 11, 2002 | 6.590 | 6.665 | 6.489 | 6.580 | 4,517,307 | -0.01(-0.13%) |
Nov 08, 2002 | 6.598 | 6.749 | 6.480 | 6.588 | 7,887,557 | -0.01(-0.13%) |
Nov 07, 2002 | 6.807 | 6.833 | 6.430 | 6.596 | 10,425,701 | -0.30(-4.38%) |
Nov 06, 2002 | 7.010 | 7.122 | 6.805 | 6.899 | 7,759,177 | -0.11(-1.59%) |
Nov 05, 2002 | 6.875 | 7.053 | 6.755 | 7.010 | 6,483,377 | +0.13(+1.96%) |
Nov 04, 2002 | 6.775 | 7.056 | 6.705 | 6.875 | 9,283,373 | +0.17(+2.56%) |
Nov 01, 2002 | 6.606 | 6.704 | 6.502 | 6.704 | 7,465,685 | +0.10(+1.58%) |
Oct 31, 2002 | 6.627 | 6.627 | 6.458 | 6.599 | 13,200,603 | +0.09(+1.39%) |
Oct 30, 2002 | 6.440 | 6.518 | 6.397 | 6.508 | 6,721,953 | +0.12(+1.85%) |
Oct 29, 2002 | 6.412 | 6.452 | 6.293 | 6.390 | 8,474,178 | -0.02(-0.36%) |
Oct 28, 2002 | 6.324 | 6.434 | 6.290 | 6.414 | 9,831,807 | +0.13(+2.15%) |
Oct 25, 2002 | 6.159 | 6.338 | 6.049 | 6.279 | 7,454,774 | +0.07(+1.08%) |
Oct 24, 2002 | 6.152 | 6.308 | 6.040 | 6.211 | 13,656,297 | +0.05(+0.85%) |
Oct 23, 2002 | 5.802 | 6.167 | 5.799 | 6.159 | 21,950,452 | +0.38(+6.54%) |
Oct 22, 2002 | 5.822 | 5.884 | 5.692 | 5.781 | 14,082,534 | -0.04(-0.71%) |
Oct 21, 2002 | 5.675 | 5.884 | 5.644 | 5.822 | 17,284,400 | +0.16(+2.84%) |
Oct 18, 2002 | 5.554 | 5.664 | 5.431 | 5.662 | 14,428,396 | +0.10(+1.80%) |
Oct 17, 2002 | 5.596 | 5.597 | 5.479 | 5.561 | 24,303,846 | +0.06(+1.13%) |
Oct 16, 2002 | 5.568 | 5.616 | 5.499 | 5.499 | 51,118,920 | -0.16(-2.79%) |
Oct 15, 2002 | 5.411 | 5.747 | 5.345 | 5.657 | 27,951,222 | +0.25(+4.57%) |
Oct 14, 2002 | 5.457 | 5.561 | 5.101 | 5.410 | 15,272,141 | -0.05(-0.83%) |
Oct 11, 2002 | 5.706 | 5.719 | 5.224 | 5.455 | 14,752,074 | +0.11(+2.08%) |
Oct 10, 2002 | 5.018 | 5.483 | 4.867 | 5.344 | 27,611,542 | +0.33(+6.52%) |
Oct 09, 2002 | 5.499 | 5.582 | 4.949 | 5.017 | 30,748,308 | -0.74(-12.79%) |
Oct 08, 2002 | 6.640 | 6.647 | 5.292 | 5.752 | 42,278,152 | -0.81(-12.38%) |
Oct 07, 2002 | 6.627 | 6.734 | 6.546 | 6.565 | 6,356,815 | -0.06(-0.97%) |
Oct 04, 2002 | 6.805 | 6.812 | 6.614 | 6.629 | 7,465,321 | -0.29(-4.14%) |
Oct 03, 2002 | 7.089 | 7.122 | 6.911 | 6.915 | 3,449,897 | -0.15(-2.06%) |
Oct 02, 2002 | 7.149 | 7.177 | 7.031 | 7.061 | 5,901,848 | -0.09(-1.23%) |
Oct 01, 2002 | 7.014 | 7.160 | 6.911 | 7.149 | 6,358,270 | +0.17(+2.50%) |
Sep 30, 2002 | 6.881 | 7.039 | 6.805 | 6.974 | 6,150,243 | +0.04(+0.57%) |
Sep 27, 2002 | 6.984 | 7.028 | 6.899 | 6.935 | 4,845,712 | -0.06(-0.90%) |
Sep 26, 2002 | 6.858 | 6.998 | 6.819 | 6.998 | 5,198,121 | +0.22(+3.18%) |
Sep 25, 2002 | 6.778 | 6.915 | 6.695 | 6.782 | 5,909,121 | +0.09(+1.31%) |
Sep 24, 2002 | 6.759 | 6.759 | 6.595 | 6.694 | 5,939,671 | -0.06(-0.96%) |
Sep 23, 2002 | 6.847 | 6.906 | 6.686 | 6.759 | 4,617,683 | -0.12(-1.68%) |
Sep 20, 2002 | 6.944 | 6.944 | 6.730 | 6.874 | 8,871,320 | -0.07(-0.99%) |
Sep 19, 2002 | 7.005 | 7.040 | 6.902 | 6.943 | 5,762,557 | -0.08(-1.15%) |
Sep 18, 2002 | 6.833 | 7.115 | 6.640 | 7.024 | 13,243,154 | +0.18(+2.69%) |
Sep 17, 2002 | 7.194 | 7.204 | 6.737 | 6.840 | 17,797,192 | -0.35(-4.93%) |
Sep 16, 2002 | 7.355 | 7.355 | 7.025 | 7.194 | 28,088,330 | -0.78(-9.78%) |
Sep 13, 2002 | 7.678 | 7.974 | 7.678 | 7.974 | 4,029,244 | +0.27(+3.44%) |
Sep 12, 2002 | 7.988 | 7.989 | 7.596 | 7.709 | 9,113,169 | -0.35(-4.38%) |
Sep 11, 2002 | 8.105 | 8.160 | 8.004 | 8.062 | 13,601,745 | -0.02(-0.24%) |
Sep 10, 2002 | 8.428 | 8.428 | 8.059 | 8.081 | 8,250,513 | -0.35(-4.10%) |
Sep 09, 2002 | 8.483 | 8.484 | 8.344 | 8.426 | 3,568,094 | -0.07(-0.84%) |
Sep 06, 2002 | 8.483 | 8.524 | 8.447 | 8.498 | 3,597,188 | +0.04(+0.42%) |
Sep 05, 2002 | 8.443 | 8.545 | 8.404 | 8.462 | 4,649,687 | -0.05(-0.57%) |
Sep 04, 2002 | 8.496 | 8.524 | 8.333 | 8.510 | 363,683 | +0.05(+0.60%) |