Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.079 | 7.268 | 6.988 | 7.071 | 1,840,481 | +0.34(+5.08%) |
Nov 27, 2002 | 6.709 | 6.796 | 6.578 | 6.729 | 3,722,244 | +0.09(+1.37%) |
Nov 26, 2002 | 6.692 | 6.776 | 6.626 | 6.638 | 3,123,502 | -0.04(-0.66%) |
Nov 25, 2002 | 7.113 | 7.155 | 6.414 | 6.682 | 5,164,455 | -0.38(-5.43%) |
Nov 22, 2002 | 7.072 | 7.152 | 6.988 | 7.066 | 4,410,383 | +0.16(+2.37%) |
Nov 21, 2002 | 7.667 | 7.744 | 6.768 | 6.902 | 25,301,940 | -1.63(-19.13%) |
Nov 20, 2002 | 8.519 | 8.662 | 8.502 | 8.535 | 1,751,085 | +0.03(+0.39%) |
Nov 19, 2002 | 8.618 | 8.618 | 8.463 | 8.502 | 1,161,549 | -0.12(-1.37%) |
Nov 18, 2002 | 8.721 | 8.783 | 8.616 | 8.620 | 697,939 | -0.10(-1.20%) |
Nov 15, 2002 | 8.626 | 8.754 | 8.573 | 8.724 | 911,479 | +0.11(+1.29%) |
Nov 14, 2002 | 8.653 | 8.709 | 8.519 | 8.613 | 669,724 | -0.03(-0.37%) |
Nov 13, 2002 | 8.571 | 8.700 | 8.514 | 8.645 | 408,071 | +0.06(+0.69%) |
Nov 12, 2002 | 8.475 | 8.722 | 8.460 | 8.586 | 847,922 | +0.09(+1.11%) |
Nov 11, 2002 | 8.605 | 8.685 | 8.472 | 8.492 | 920,389 | -0.14(-1.68%) |
Nov 08, 2002 | 8.732 | 8.753 | 8.603 | 8.637 | 632,006 | -0.11(-1.27%) |
Nov 07, 2002 | 8.746 | 8.768 | 8.670 | 8.748 | 911,776 | -0.01(-0.10%) |
Nov 06, 2002 | 8.586 | 8.771 | 8.497 | 8.756 | 1,352,517 | +0.18(+2.06%) |
Nov 05, 2002 | 8.672 | 8.736 | 8.359 | 8.579 | 2,155,593 | -0.10(-1.20%) |
Nov 04, 2002 | 8.874 | 8.931 | 8.628 | 8.684 | 1,061,759 | -0.07(-0.79%) |
Nov 01, 2002 | 8.706 | 8.754 | 8.622 | 8.753 | 1,989,870 | +0.08(+0.93%) |
Oct 31, 2002 | 8.738 | 8.876 | 8.628 | 8.672 | 1,101,550 | -0.08(-0.96%) |
Oct 30, 2002 | 8.874 | 8.965 | 8.679 | 8.756 | 848,308 | -0.04(-0.44%) |
Oct 29, 2002 | 8.864 | 8.876 | 8.746 | 8.795 | 565,298 | -0.08(-0.87%) |
Oct 28, 2002 | 9.192 | 9.192 | 8.870 | 8.872 | 993,450 | -0.25(-2.79%) |
Oct 25, 2002 | 9.118 | 9.259 | 9.091 | 9.126 | 958,107 | +0.02(+0.18%) |
Oct 24, 2002 | 9.209 | 9.209 | 9.041 | 9.110 | 1,285,990 | -0.05(-0.51%) |
Oct 23, 2002 | 8.931 | 9.157 | 8.906 | 9.157 | 1,440,065 | +0.27(+3.09%) |
Oct 22, 2002 | 8.897 | 8.965 | 8.756 | 8.882 | 728,233 | -0.04(-0.40%) |
Oct 21, 2002 | 9.051 | 9.067 | 8.845 | 8.918 | 1,139,868 | -0.08(-0.88%) |
Oct 18, 2002 | 9.091 | 9.133 | 8.923 | 8.997 | 706,552 | -0.08(-0.85%) |
Oct 17, 2002 | 9.136 | 9.258 | 9.056 | 9.074 | 1,072,379 | -0.03(-0.35%) |
Oct 16, 2002 | 8.924 | 9.217 | 8.793 | 9.106 | 1,450,336 | +0.17(+1.88%) |
Oct 15, 2002 | 9.227 | 9.278 | 8.870 | 8.938 | 1,530,714 | -0.16(-1.78%) |
Oct 14, 2002 | 8.839 | 9.152 | 8.712 | 9.099 | 1,611,705 | +0.32(+3.70%) |
Oct 11, 2002 | 8.916 | 8.973 | 8.726 | 8.775 | 1,620,704 | +0.05(+0.52%) |
Oct 10, 2002 | 8.568 | 8.859 | 8.561 | 8.729 | 1,393,437 | +0.18(+2.15%) |
Oct 09, 2002 | 8.313 | 8.584 | 8.281 | 8.546 | 2,011,874 | +0.19(+2.24%) |
Oct 08, 2002 | 8.258 | 8.399 | 8.138 | 8.359 | 1,211,147 | +0.11(+1.39%) |
Oct 07, 2002 | 8.468 | 8.552 | 8.216 | 8.244 | 738,924 | -0.26(-3.01%) |
Oct 04, 2002 | 8.692 | 8.699 | 8.327 | 8.500 | 748,131 | -0.17(-1.96%) |
Oct 03, 2002 | 8.579 | 8.822 | 8.515 | 8.670 | 612,998 | +0.12(+1.42%) |
Oct 02, 2002 | 8.500 | 8.754 | 8.485 | 8.549 | 950,088 | -0.07(-0.76%) |
Oct 01, 2002 | 8.519 | 8.636 | 8.434 | 8.615 | 1,235,679 | -0.00(-0.02%) |
Sep 30, 2002 | 8.653 | 8.717 | 8.391 | 8.616 | 847,283 | -0.02(-0.18%) |
Sep 27, 2002 | 8.763 | 8.773 | 8.498 | 8.631 | 1,618,031 | -0.15(-1.74%) |
Sep 26, 2002 | 8.790 | 8.918 | 8.697 | 8.785 | 859,802 | -0.02(-0.19%) |
Sep 25, 2002 | 8.581 | 8.847 | 8.519 | 8.801 | 2,340,621 | +0.28(+3.26%) |
Sep 24, 2002 | 8.727 | 8.729 | 8.502 | 8.524 | 1,682,188 | -0.26(-2.99%) |
Sep 23, 2002 | 8.630 | 8.879 | 8.603 | 8.786 | 1,335,758 | +0.07(+0.81%) |
Sep 20, 2002 | 8.771 | 8.771 | 8.631 | 8.716 | 1,859,833 | +0.02(+0.23%) |
Sep 19, 2002 | 8.820 | 8.891 | 8.690 | 8.695 | 1,895,425 | -0.16(-1.86%) |
Sep 18, 2002 | 8.502 | 8.940 | 8.419 | 8.860 | 3,435,608 | +0.36(+4.22%) |
Sep 17, 2002 | 8.477 | 8.631 | 8.404 | 8.502 | 2,121,439 | +0.05(+0.60%) |
Sep 16, 2002 | 8.460 | 8.460 | 8.384 | 8.451 | 785,398 | +0.01(+0.10%) |
Sep 13, 2002 | 8.317 | 8.458 | 8.266 | 8.443 | 659,033 | +0.13(+1.52%) |
Sep 12, 2002 | 8.387 | 8.387 | 8.291 | 8.317 | 943,049 | -0.04(-0.42%) |
Sep 11, 2002 | 8.283 | 8.418 | 8.275 | 8.352 | 635,867 | +0.09(+1.08%) |
Sep 10, 2002 | 8.140 | 8.285 | 8.039 | 8.263 | 74,486,480 | +0.19(+2.29%) |
Sep 09, 2002 | 8.000 | 8.165 | 7.958 | 8.078 | 570,195 | +0.04(+0.54%) |
Sep 06, 2002 | 7.954 | 8.103 | 7.948 | 8.034 | 941,440 | +0.04(+0.46%) |
Sep 05, 2002 | 8.014 | 8.034 | 7.913 | 7.997 | 801,293 | -0.08(-1.00%) |
Sep 04, 2002 | 7.860 | 8.096 | 7.837 | 8.078 | 651,014 | +0.23(+2.96%) |