Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.159 | 8.205 | 8.131 | 8.168 | 1,088,212 | +0.06(+0.73%) |
Nov 27, 2002 | 7.924 | 8.134 | 7.918 | 8.108 | 967,848 | +0.20(+2.51%) |
Nov 26, 2002 | 8.091 | 8.114 | 7.893 | 7.910 | 1,580,960 | -0.25(-3.09%) |
Nov 25, 2002 | 7.904 | 8.202 | 7.904 | 8.162 | 1,871,809 | +0.14(+1.80%) |
Nov 22, 2002 | 8.131 | 8.188 | 7.995 | 8.018 | 1,840,041 | -0.14(-1.70%) |
Nov 21, 2002 | 7.998 | 8.199 | 7.819 | 8.156 | 2,509,276 | +0.16(+1.95%) |
Nov 20, 2002 | 7.853 | 8.003 | 7.734 | 8.001 | 1,400,239 | +0.12(+1.51%) |
Nov 19, 2002 | 7.947 | 7.947 | 7.768 | 7.882 | 2,178,541 | -0.08(-0.96%) |
Nov 18, 2002 | 8.026 | 8.069 | 7.904 | 7.958 | 1,712,619 | -0.07(-0.85%) |
Nov 15, 2002 | 7.904 | 8.029 | 7.876 | 8.026 | 2,066,296 | +0.10(+1.29%) |
Nov 14, 2002 | 7.904 | 8.015 | 7.890 | 7.924 | 3,346,525 | -0.02(-0.25%) |
Nov 13, 2002 | 7.981 | 7.995 | 7.848 | 7.944 | 2,900,722 | -0.04(-0.46%) |
Nov 12, 2002 | 7.961 | 8.060 | 7.933 | 7.981 | 1,806,862 | +0.12(+1.48%) |
Nov 11, 2002 | 7.969 | 8.032 | 7.825 | 7.865 | 3,484,537 | -0.12(-1.56%) |
Nov 08, 2002 | 7.986 | 8.074 | 7.964 | 7.989 | 3,685,731 | -0.02(-0.21%) |
Nov 07, 2002 | 8.202 | 8.202 | 7.904 | 8.006 | 5,120,914 | -0.21(-2.55%) |
Nov 06, 2002 | 7.822 | 8.224 | 7.808 | 8.216 | 6,389,848 | +0.40(+5.11%) |
Nov 05, 2002 | 7.777 | 7.856 | 7.754 | 7.816 | 2,581,282 | +0.08(+1.06%) |
Nov 04, 2002 | 7.791 | 7.862 | 7.709 | 7.734 | 2,319,377 | -0.04(-0.47%) |
Nov 01, 2002 | 7.675 | 7.791 | 7.646 | 7.771 | 3,042,969 | +0.02(+0.29%) |
Oct 31, 2002 | 7.678 | 7.763 | 7.624 | 7.748 | 14,754,220 | +0.00(+0.00%) |
Oct 30, 2002 | 7.842 | 7.842 | 7.607 | 7.748 | 6,818,355 | -0.09(-1.19%) |
Oct 29, 2002 | 6.998 | 8.088 | 6.969 | 7.842 | 11,404,165 | +0.88(+12.70%) |
Oct 28, 2002 | 7.088 | 7.097 | 6.916 | 6.958 | 3,072,972 | -0.13(-1.84%) |
Oct 25, 2002 | 6.952 | 7.117 | 6.887 | 7.088 | 3,021,791 | +0.13(+1.87%) |
Oct 24, 2002 | 7.083 | 7.154 | 6.918 | 6.958 | 2,822,362 | -0.15(-2.15%) |
Oct 23, 2002 | 7.239 | 7.292 | 7.026 | 7.111 | 3,160,509 | -0.13(-1.76%) |
Oct 22, 2002 | 7.281 | 7.315 | 7.193 | 7.239 | 2,194,778 | -0.09(-1.28%) |
Oct 21, 2002 | 7.281 | 7.352 | 7.190 | 7.332 | 3,447,828 | +0.05(+0.70%) |
Oct 18, 2002 | 7.273 | 7.295 | 7.111 | 7.281 | 111,927,352 | -0.02(-0.27%) |
Oct 17, 2002 | 7.324 | 7.346 | 7.176 | 7.301 | 5,191,156 | +0.46(+6.75%) |
Oct 16, 2002 | 6.884 | 6.899 | 6.816 | 6.839 | 3,371,233 | -0.05(-0.66%) |
Oct 15, 2002 | 6.672 | 6.899 | 6.627 | 6.884 | 3,180,981 | +0.30(+4.56%) |
Oct 14, 2002 | 6.587 | 6.610 | 6.519 | 6.584 | 2,048,295 | -0.00(-0.04%) |
Oct 11, 2002 | 6.346 | 6.720 | 6.321 | 6.587 | 3,767,973 | +0.27(+4.31%) |
Oct 10, 2002 | 6.213 | 6.380 | 6.162 | 6.315 | 4,403,323 | +0.07(+1.04%) |
Oct 09, 2002 | 6.374 | 6.488 | 6.210 | 6.250 | 15,071,895 | -0.28(-4.34%) |
Oct 08, 2002 | 6.338 | 6.663 | 6.292 | 6.533 | 494,160 | +0.17(+2.63%) |
Oct 07, 2002 | 6.593 | 6.686 | 6.318 | 6.366 | 2,174,306 | -0.23(-3.52%) |
Oct 04, 2002 | 6.743 | 6.743 | 6.493 | 6.598 | 2,370,911 | -0.10(-1.52%) |
Oct 03, 2002 | 6.641 | 6.799 | 6.624 | 6.700 | 2,464,096 | +0.06(+0.94%) |
Oct 02, 2002 | 6.814 | 6.856 | 6.638 | 6.638 | 2,688,586 | -0.23(-3.38%) |
Oct 01, 2002 | 6.709 | 6.941 | 6.658 | 6.870 | 4,391,675 | +0.16(+2.41%) |
Sep 30, 2002 | 6.658 | 6.785 | 6.519 | 6.709 | 17,825,074 | +0.04(+0.59%) |
Sep 27, 2002 | 6.941 | 7.052 | 6.669 | 6.669 | 5,496,476 | +0.05(+0.68%) |
Sep 26, 2002 | 6.663 | 6.799 | 6.570 | 6.624 | 4,566,749 | -0.04(-0.60%) |
Sep 25, 2002 | 6.544 | 6.729 | 6.544 | 6.663 | 3,260,400 | +0.14(+2.08%) |
Sep 24, 2002 | 6.573 | 6.601 | 6.431 | 6.527 | 4,163,655 | -0.15(-2.21%) |
Sep 23, 2002 | 6.686 | 6.799 | 6.595 | 6.675 | 3,052,500 | -0.16(-2.28%) |
Sep 20, 2002 | 6.785 | 6.853 | 6.629 | 6.831 | 6,352,080 | -0.03(-0.37%) |
Sep 19, 2002 | 7.083 | 7.083 | 6.845 | 6.856 | 2,828,009 | -0.24(-3.39%) |
Sep 18, 2002 | 7.267 | 7.309 | 7.026 | 7.097 | 3,704,791 | -0.17(-2.34%) |
Sep 17, 2002 | 7.366 | 7.380 | 7.247 | 7.267 | 3,122,035 | -0.04(-0.54%) |
Sep 16, 2002 | 7.324 | 7.338 | 7.188 | 7.307 | 13,518,819 | -0.00(-0.04%) |
Sep 13, 2002 | 7.352 | 7.383 | 7.171 | 7.309 | 3,214,867 | -0.07(-0.96%) |
Sep 12, 2002 | 7.508 | 7.539 | 7.346 | 7.380 | 2,317,612 | -0.18(-2.43%) |
Sep 11, 2002 | 7.579 | 7.618 | 7.494 | 7.564 | 3,113,564 | +0.03(+0.38%) |
Sep 10, 2002 | 7.437 | 7.547 | 7.411 | 7.536 | 1,870,750 | +0.09(+1.22%) |
Sep 09, 2002 | 7.369 | 7.451 | 7.324 | 7.445 | 3,478,183 | +0.02(+0.23%) |
Sep 06, 2002 | 7.579 | 7.581 | 7.366 | 7.428 | 3,823,037 | -0.15(-2.02%) |
Sep 05, 2002 | 7.593 | 7.703 | 7.519 | 7.581 | 2,896,133 | -0.14(-1.87%) |
Sep 04, 2002 | 7.516 | 7.726 | 7.423 | 7.726 | 3,019,673 | +0.25(+3.33%) |