Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.565 | 7.626 | 7.523 | 7.626 | 723,190 | +0.10(+1.37%) |
Nov 27, 2002 | 7.378 | 7.570 | 7.362 | 7.523 | 1,255,752 | +0.17(+2.31%) |
Nov 26, 2002 | 7.503 | 7.503 | 7.320 | 7.353 | 2,403,731 | -0.17(-2.21%) |
Nov 25, 2002 | 7.532 | 7.587 | 7.417 | 7.520 | 2,781,087 | -0.01(-0.15%) |
Nov 22, 2002 | 7.720 | 7.720 | 7.528 | 7.532 | 3,743,841 | -0.19(-2.44%) |
Nov 21, 2002 | 7.795 | 7.836 | 7.626 | 7.720 | 3,781,366 | -0.03(-0.43%) |
Nov 20, 2002 | 7.578 | 7.781 | 7.558 | 7.753 | 4,264,694 | +0.19(+2.58%) |
Nov 19, 2002 | 7.646 | 7.670 | 7.512 | 7.558 | 2,815,010 | -0.09(-1.15%) |
Nov 18, 2002 | 7.495 | 7.761 | 7.422 | 7.646 | 7,846,726 | +0.22(+3.03%) |
Nov 15, 2002 | 7.212 | 7.437 | 7.183 | 7.422 | 3,344,870 | +0.18(+2.44%) |
Nov 14, 2002 | 7.060 | 7.360 | 7.060 | 7.245 | 5,422,280 | +0.19(+2.64%) |
Nov 13, 2002 | 7.378 | 7.378 | 7.019 | 7.059 | 7,026,269 | -0.32(-4.33%) |
Nov 12, 2002 | 7.487 | 7.605 | 7.378 | 7.378 | 3,136,529 | -0.11(-1.45%) |
Nov 11, 2002 | 7.620 | 7.620 | 7.470 | 7.487 | 2,159,365 | -0.13(-1.75%) |
Nov 08, 2002 | 7.745 | 7.778 | 7.588 | 7.620 | 5,776,821 | -0.16(-2.03%) |
Nov 07, 2002 | 8.296 | 8.336 | 7.778 | 7.778 | 4,454,723 | -0.52(-6.22%) |
Nov 06, 2002 | 8.253 | 8.358 | 8.128 | 8.294 | 1,816,232 | +0.04(+0.50%) |
Nov 05, 2002 | 8.294 | 8.394 | 8.204 | 8.253 | 2,748,665 | -0.07(-0.90%) |
Nov 04, 2002 | 8.513 | 8.569 | 8.328 | 8.328 | 1,857,660 | -0.18(-2.15%) |
Nov 01, 2002 | 8.449 | 8.573 | 8.363 | 8.511 | 1,765,798 | +0.10(+1.19%) |
Oct 31, 2002 | 8.411 | 8.506 | 8.368 | 8.411 | 30,020 | +0.09(+1.10%) |
Oct 30, 2002 | 8.244 | 8.411 | 8.244 | 8.319 | 3,647,776 | +0.16(+2.00%) |
Oct 29, 2002 | 8.283 | 8.326 | 8.080 | 8.156 | 2,730,353 | -0.17(-2.02%) |
Oct 28, 2002 | 8.236 | 8.429 | 8.086 | 8.324 | 2,843,229 | +0.09(+1.07%) |
Oct 25, 2002 | 8.511 | 8.511 | 8.061 | 8.236 | 50,013,948 | -0.27(-3.23%) |
Oct 24, 2002 | 8.844 | 8.844 | 8.501 | 8.511 | 2,581,452 | -0.23(-2.67%) |
Oct 23, 2002 | 8.478 | 8.744 | 8.478 | 8.744 | 480,326 | +0.20(+2.34%) |
Oct 22, 2002 | 8.521 | 8.744 | 8.459 | 8.544 | 2,718,645 | -0.24(-2.77%) |
Oct 21, 2002 | 8.561 | 8.824 | 8.544 | 8.787 | 2,909,274 | +0.23(+2.69%) |
Oct 18, 2002 | 8.444 | 8.621 | 8.364 | 8.558 | 3,943,476 | +0.09(+1.08%) |
Oct 17, 2002 | 8.228 | 8.468 | 8.169 | 8.466 | 3,152,740 | +0.32(+3.93%) |
Oct 16, 2002 | 8.311 | 8.353 | 8.116 | 8.146 | 2,482,385 | -0.20(-2.38%) |
Oct 15, 2002 | 8.411 | 8.411 | 8.303 | 8.344 | 3,602,745 | +0.17(+2.06%) |
Oct 14, 2002 | 7.761 | 8.186 | 7.736 | 8.176 | 3,178,557 | +0.41(+5.34%) |
Oct 11, 2002 | 7.745 | 7.880 | 7.646 | 7.761 | 3,398,306 | +0.13(+1.75%) |
Oct 10, 2002 | 7.538 | 7.676 | 7.417 | 7.628 | 30,020 | +0.09(+1.19%) |
Oct 09, 2002 | 7.828 | 7.870 | 7.538 | 7.538 | 2,480,884 | -0.37(-4.72%) |
Oct 08, 2002 | 7.936 | 7.981 | 7.671 | 7.911 | 4,097,181 | -0.02(-0.23%) |
Oct 07, 2002 | 8.186 | 8.291 | 7.928 | 7.930 | 2,922,183 | -0.19(-2.32%) |
Oct 04, 2002 | 8.219 | 8.244 | 8.008 | 8.118 | 4,287,210 | -0.08(-0.93%) |
Oct 03, 2002 | 8.219 | 8.286 | 8.036 | 8.194 | 4,052,750 | +0.02(+0.20%) |
Oct 02, 2002 | 8.111 | 8.361 | 8.038 | 8.178 | 4,822,773 | +0.07(+0.82%) |
Oct 01, 2002 | 8.203 | 8.203 | 7.961 | 8.111 | 3,387,199 | +0.07(+0.93%) |
Sep 30, 2002 | 7.873 | 8.095 | 7.780 | 8.036 | 3,836,904 | +0.12(+1.54%) |
Sep 27, 2002 | 7.736 | 7.970 | 7.695 | 7.915 | 4,294,114 | +0.16(+2.08%) |
Sep 26, 2002 | 7.503 | 7.753 | 7.497 | 7.753 | 2,924,585 | +0.27(+3.67%) |
Sep 25, 2002 | 7.495 | 7.528 | 7.387 | 7.478 | 4,102,584 | +0.08(+1.10%) |
Sep 24, 2002 | 7.726 | 7.726 | 7.378 | 7.397 | 3,445,738 | -0.33(-4.27%) |
Sep 23, 2002 | 7.828 | 7.895 | 7.726 | 7.726 | 11,167,580 | -0.10(-1.30%) |
Sep 20, 2002 | 7.978 | 7.995 | 7.825 | 7.828 | 3,720,125 | -0.08(-1.07%) |
Sep 19, 2002 | 7.970 | 8.011 | 7.853 | 7.913 | 2,505,500 | -0.08(-1.00%) |
Sep 18, 2002 | 7.941 | 8.036 | 7.911 | 7.993 | 3,666,088 | +0.05(+0.65%) |
Sep 17, 2002 | 8.186 | 8.186 | 7.931 | 7.941 | 2,712,040 | -0.19(-2.40%) |
Sep 16, 2002 | 8.063 | 8.136 | 8.011 | 8.136 | 1,119,760 | +0.07(+0.91%) |
Sep 13, 2002 | 7.971 | 8.080 | 7.900 | 8.063 | 1,724,670 | +0.09(+1.15%) |
Sep 12, 2002 | 8.103 | 8.166 | 7.938 | 7.971 | 3,561,917 | -0.14(-1.70%) |
Sep 11, 2002 | 8.091 | 8.209 | 8.078 | 8.109 | 2,856,138 | +0.08(+1.02%) |
Sep 10, 2002 | 7.853 | 8.028 | 7.853 | 8.028 | 3,106,208 | +0.20(+2.60%) |
Sep 09, 2002 | 7.786 | 7.856 | 7.698 | 7.825 | 1,295,379 | -0.00(-0.04%) |
Sep 06, 2002 | 7.781 | 7.853 | 7.713 | 7.828 | 1,378,535 | +0.13(+1.64%) |
Sep 05, 2002 | 7.628 | 7.701 | 7.603 | 7.701 | 1,819,535 | +0.04(+0.48%) |
Sep 04, 2002 | 7.612 | 7.698 | 7.420 | 7.665 | 3,517,487 | +0.06(+0.81%) |