Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.212 | 7.224 | 7.066 | 7.112 | 12,427,322 | -0.08(-1.17%) |
Nov 27, 2002 | 7.116 | 7.243 | 7.005 | 7.197 | 31,577,018 | +0.24(+3.42%) |
Nov 26, 2002 | 7.093 | 7.192 | 6.938 | 6.959 | 40,151,392 | -0.27(-3.75%) |
Nov 25, 2002 | 7.017 | 7.247 | 6.916 | 7.230 | 44,150,680 | +0.21(+3.00%) |
Nov 22, 2002 | 6.919 | 7.019 | 6.876 | 7.019 | 47,238,892 | +0.01(+0.10%) |
Nov 21, 2002 | 6.855 | 7.035 | 6.828 | 7.012 | 64,816,516 | +0.26(+3.81%) |
Nov 20, 2002 | 6.408 | 6.805 | 6.401 | 6.755 | 54,197,148 | +0.37(+5.78%) |
Nov 19, 2002 | 6.557 | 6.567 | 6.332 | 6.386 | 52,728,240 | -0.24(-3.59%) |
Nov 18, 2002 | 6.886 | 6.902 | 6.612 | 6.624 | 52,042,324 | -0.18(-2.66%) |
Nov 15, 2002 | 6.474 | 6.869 | 6.469 | 6.805 | 85,446,128 | +0.21(+3.25%) |
Nov 14, 2002 | 6.167 | 6.595 | 6.163 | 6.591 | 68,224,936 | +0.53(+8.74%) |
Nov 13, 2002 | 5.898 | 6.129 | 5.823 | 6.061 | 53,423,140 | +0.11(+1.89%) |
Nov 12, 2002 | 5.770 | 6.046 | 5.763 | 5.949 | 47,619,376 | +0.26(+4.55%) |
Nov 11, 2002 | 5.927 | 5.948 | 5.677 | 5.690 | 49,892,140 | -0.31(-5.12%) |
Nov 08, 2002 | 6.227 | 6.239 | 5.977 | 5.998 | 73,945,536 | -0.03(-0.52%) |
Nov 07, 2002 | 6.080 | 6.106 | 5.935 | 6.029 | 45,978,628 | -0.16(-2.54%) |
Nov 06, 2002 | 6.213 | 6.213 | 5.972 | 6.186 | 39,728,308 | +0.04(+0.62%) |
Nov 05, 2002 | 6.091 | 6.160 | 5.977 | 6.148 | 40,548,392 | -0.01(-0.20%) |
Nov 04, 2002 | 6.201 | 6.324 | 6.091 | 6.160 | 49,996,460 | +0.01(+0.08%) |
Nov 01, 2002 | 5.875 | 6.210 | 5.780 | 6.155 | 40,446,680 | +0.20(+3.33%) |
Oct 31, 2002 | 5.870 | 6.072 | 5.858 | 5.956 | 50,665,860 | +0.14(+2.46%) |
Oct 30, 2002 | 5.849 | 5.885 | 5.697 | 5.813 | 53,515,868 | +0.00(+0.00%) |
Oct 29, 2002 | 5.823 | 5.892 | 5.528 | 5.813 | 81,420,472 | -0.31(-4.99%) |
Oct 28, 2002 | 6.255 | 6.315 | 6.055 | 6.118 | 42,964,888 | -0.18(-2.90%) |
Oct 25, 2002 | 6.144 | 6.324 | 6.132 | 6.301 | 39,890,296 | +0.19(+3.19%) |
Oct 24, 2002 | 6.105 | 6.298 | 6.068 | 6.106 | 46,308,980 | -0.19(-3.09%) |
Oct 23, 2002 | 6.298 | 6.348 | 6.087 | 6.301 | 54,025,308 | -0.08(-1.19%) |
Oct 22, 2002 | 6.241 | 6.401 | 6.186 | 6.377 | 36,671,684 | +0.01(+0.19%) |
Oct 21, 2002 | 6.201 | 6.393 | 6.032 | 6.365 | 48,290,512 | +0.12(+1.91%) |
Oct 18, 2002 | 6.037 | 6.255 | 5.956 | 6.246 | 50,305,660 | +0.04(+0.58%) |
Oct 17, 2002 | 6.146 | 6.281 | 6.111 | 6.210 | 58,966,968 | +0.32(+5.36%) |
Oct 16, 2002 | 5.868 | 6.022 | 5.801 | 5.894 | 50,292,908 | -0.20(-3.34%) |
Oct 15, 2002 | 5.860 | 6.110 | 5.847 | 6.098 | 75,548,032 | +0.45(+7.91%) |
Oct 14, 2002 | 5.328 | 5.677 | 5.290 | 5.651 | 48,324,128 | +0.24(+4.40%) |
Oct 11, 2002 | 5.244 | 5.480 | 5.228 | 5.413 | 63,348,768 | +0.25(+4.85%) |
Oct 10, 2002 | 4.862 | 5.168 | 4.835 | 5.162 | 55,279,484 | +0.35(+7.20%) |
Oct 09, 2002 | 4.843 | 4.969 | 4.797 | 4.816 | 45,927,624 | -0.14(-2.75%) |
Oct 08, 2002 | 5.133 | 5.166 | 4.716 | 4.952 | 65,611,388 | -0.14(-2.68%) |
Oct 07, 2002 | 5.011 | 5.166 | 4.952 | 5.088 | 43,619,508 | +0.04(+0.79%) |
Oct 04, 2002 | 5.104 | 5.154 | 4.980 | 5.049 | 44,364,248 | +0.03(+0.55%) |
Oct 03, 2002 | 5.004 | 5.150 | 4.988 | 5.021 | 43,544,164 | +0.05(+1.08%) |
Oct 02, 2002 | 5.080 | 5.188 | 4.904 | 4.968 | 61,176,848 | -0.17(-3.29%) |
Oct 01, 2002 | 4.866 | 5.142 | 4.805 | 5.137 | 48,757,616 | +0.37(+7.78%) |
Sep 30, 2002 | 4.831 | 4.897 | 4.747 | 4.766 | 35,289,176 | -0.17(-3.46%) |
Sep 27, 2002 | 4.917 | 5.080 | 4.907 | 4.936 | 33,215,738 | -0.03(-0.63%) |
Sep 26, 2002 | 4.995 | 5.081 | 4.833 | 4.968 | 49,309,676 | +0.08(+1.55%) |
Sep 25, 2002 | 4.873 | 4.968 | 4.797 | 4.892 | 49,978,496 | +0.14(+2.94%) |
Sep 24, 2002 | 4.660 | 4.848 | 4.655 | 4.752 | 42,524,708 | +0.02(+0.36%) |
Sep 23, 2002 | 4.738 | 4.814 | 4.700 | 4.735 | 39,068,184 | -0.11(-2.28%) |
Sep 20, 2002 | 4.691 | 4.850 | 4.616 | 4.845 | 94,188,576 | +0.41(+9.17%) |
Sep 19, 2002 | 4.365 | 4.572 | 4.331 | 4.438 | 51,937,712 | -0.05(-1.03%) |
Sep 18, 2002 | 4.603 | 4.676 | 4.457 | 4.484 | 43,092,104 | -0.17(-3.60%) |
Sep 17, 2002 | 4.814 | 4.840 | 4.624 | 4.652 | 40,190,516 | -0.06(-1.35%) |
Sep 16, 2002 | 4.862 | 4.910 | 4.678 | 4.716 | 37,968,168 | -0.22(-4.37%) |
Sep 13, 2002 | 4.840 | 4.978 | 4.814 | 4.931 | 32,273,944 | +0.07(+1.49%) |
Sep 12, 2002 | 5.009 | 5.047 | 4.833 | 4.859 | 42,995,912 | -0.18(-3.59%) |
Sep 11, 2002 | 5.161 | 5.361 | 5.018 | 5.040 | 41,460,048 | -0.06(-1.22%) |
Sep 10, 2002 | 5.081 | 5.183 | 4.995 | 5.102 | 47,539,684 | -0.05(-0.97%) |
Sep 09, 2002 | 4.917 | 5.192 | 4.893 | 5.152 | 49,634,528 | +0.24(+4.92%) |
Sep 06, 2002 | 4.702 | 5.073 | 4.702 | 4.911 | 53,055,696 | +0.29(+6.35%) |
Sep 05, 2002 | 4.602 | 4.723 | 4.529 | 4.617 | 31,782,472 | -0.06(-1.33%) |
Sep 04, 2002 | 4.626 | 4.769 | 4.529 | 4.679 | 38,254,184 | +0.04(+0.86%) |