Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.812 | 6.812 | 6.759 | 6.791 | 434,895 | +0.05(+0.69%) |
Nov 27, 2002 | 6.611 | 6.751 | 6.611 | 6.745 | 2,013,344 | +0.18(+2.82%) |
Nov 26, 2002 | 6.635 | 6.686 | 6.544 | 6.560 | 2,684,185 | -0.07(-1.12%) |
Nov 25, 2002 | 6.581 | 6.690 | 6.568 | 6.634 | 2,020,743 | +0.15(+2.25%) |
Nov 22, 2002 | 6.495 | 6.568 | 6.460 | 6.488 | 2,740,088 | +0.01(+0.09%) |
Nov 21, 2002 | 6.252 | 6.562 | 6.252 | 6.482 | 2,667,742 | +0.28(+4.53%) |
Nov 20, 2002 | 6.094 | 6.283 | 6.082 | 6.201 | 3,842,536 | -0.11(-1.72%) |
Nov 19, 2002 | 6.429 | 6.454 | 6.270 | 6.309 | 2,037,185 | -0.13(-2.00%) |
Nov 18, 2002 | 6.537 | 6.578 | 6.416 | 6.438 | 1,836,590 | -0.10(-1.51%) |
Nov 15, 2002 | 6.410 | 6.553 | 6.410 | 6.537 | 1,421,425 | +0.07(+1.11%) |
Nov 14, 2002 | 6.477 | 6.514 | 6.386 | 6.465 | 2,559,224 | +0.08(+1.18%) |
Nov 13, 2002 | 6.408 | 6.416 | 6.277 | 6.390 | 2,329,034 | -0.00(-0.08%) |
Nov 12, 2002 | 6.374 | 6.447 | 6.337 | 6.395 | 3,875,420 | +0.05(+0.79%) |
Nov 11, 2002 | 6.581 | 6.581 | 6.315 | 6.345 | 3,063,999 | -0.22(-3.41%) |
Nov 08, 2002 | 6.695 | 6.800 | 6.483 | 6.568 | 3,710,998 | -0.13(-1.89%) |
Nov 07, 2002 | 6.708 | 6.751 | 6.690 | 6.695 | 1,723,961 | -0.09(-1.36%) |
Nov 06, 2002 | 6.666 | 6.813 | 6.635 | 6.787 | 2,545,248 | +0.21(+3.18%) |
Nov 05, 2002 | 6.635 | 6.658 | 6.561 | 6.578 | 2,598,685 | -0.03(-0.42%) |
Nov 04, 2002 | 6.520 | 6.690 | 6.520 | 6.606 | 3,546,577 | +0.14(+2.09%) |
Nov 01, 2002 | 6.576 | 6.603 | 6.424 | 6.471 | 5,041,170 | -0.10(-1.57%) |
Oct 31, 2002 | 6.594 | 6.603 | 6.508 | 6.575 | 1,934,421 | -0.02(-0.30%) |
Oct 30, 2002 | 6.600 | 6.690 | 6.550 | 6.594 | 1,334,282 | -0.00(-0.07%) |
Oct 29, 2002 | 6.654 | 6.654 | 6.508 | 6.599 | 3,322,141 | -0.07(-1.09%) |
Oct 28, 2002 | 6.873 | 6.885 | 6.657 | 6.672 | 1,529,122 | -0.14(-2.11%) |
Oct 25, 2002 | 6.733 | 6.860 | 6.702 | 6.815 | 1,423,892 | +0.04(+0.57%) |
Oct 24, 2002 | 7.043 | 7.043 | 6.761 | 6.776 | 1,552,963 | -0.19(-2.72%) |
Oct 23, 2002 | 6.885 | 6.993 | 6.753 | 6.966 | 1,949,219 | +0.03(+0.39%) |
Oct 22, 2002 | 6.933 | 6.981 | 6.812 | 6.939 | 3,175,805 | -0.01(-0.19%) |
Oct 21, 2002 | 6.673 | 6.958 | 6.654 | 6.953 | 1,755,202 | +0.26(+3.93%) |
Oct 18, 2002 | 6.785 | 6.785 | 6.643 | 6.690 | 2,219,693 | -0.13(-1.84%) |
Oct 17, 2002 | 6.623 | 6.830 | 6.575 | 6.815 | 3,319,675 | +0.33(+5.08%) |
Oct 16, 2002 | 6.477 | 6.599 | 6.465 | 6.486 | 2,981,788 | -0.08(-1.26%) |
Oct 15, 2002 | 6.386 | 6.620 | 6.337 | 6.568 | 5,638,843 | +0.43(+7.02%) |
Oct 14, 2002 | 6.225 | 6.277 | 6.107 | 6.138 | 2,342,187 | -0.21(-3.26%) |
Oct 11, 2002 | 6.325 | 6.443 | 6.295 | 6.345 | 3,280,213 | +0.09(+1.46%) |
Oct 10, 2002 | 6.034 | 6.277 | 6.034 | 6.253 | 4,107,255 | +0.22(+3.65%) |
Oct 09, 2002 | 6.204 | 6.205 | 6.003 | 6.033 | 4,741,101 | -0.23(-3.60%) |
Oct 08, 2002 | 6.416 | 6.474 | 6.143 | 6.258 | 5,887,120 | -0.22(-3.40%) |
Oct 07, 2002 | 6.654 | 6.696 | 6.475 | 6.478 | 3,191,426 | -0.15(-2.24%) |
Oct 04, 2002 | 6.684 | 6.702 | 6.562 | 6.627 | 3,094,417 | +0.03(+0.39%) |
Oct 03, 2002 | 6.702 | 6.775 | 6.601 | 6.601 | 3,710,176 | -0.09(-1.33%) |
Oct 02, 2002 | 6.887 | 6.888 | 6.690 | 6.690 | 3,986,405 | -0.23(-3.29%) |
Oct 01, 2002 | 6.933 | 6.933 | 6.747 | 6.918 | 4,114,654 | +0.06(+0.87%) |
Sep 30, 2002 | 6.862 | 6.899 | 6.656 | 6.858 | 2,007,589 | -0.00(-0.04%) |
Sep 27, 2002 | 7.028 | 7.037 | 6.860 | 6.860 | 2,828,876 | -0.17(-2.47%) |
Sep 26, 2002 | 6.916 | 7.065 | 6.915 | 7.034 | 2,408,778 | +0.15(+2.16%) |
Sep 25, 2002 | 6.806 | 6.939 | 6.722 | 6.886 | 3,112,503 | +0.18(+2.67%) |
Sep 24, 2002 | 6.794 | 6.853 | 6.690 | 6.707 | 3,155,253 | -0.17(-2.41%) |
Sep 23, 2002 | 7.006 | 7.022 | 6.796 | 6.873 | 2,302,726 | -0.24(-3.42%) |
Sep 20, 2002 | 7.117 | 7.191 | 7.074 | 7.116 | 2,628,281 | -0.00(-0.02%) |
Sep 19, 2002 | 7.158 | 7.278 | 7.104 | 7.117 | 1,739,582 | -0.11(-1.53%) |
Sep 18, 2002 | 7.244 | 7.293 | 7.138 | 7.228 | 2,580,599 | -0.11(-1.54%) |
Sep 17, 2002 | 7.733 | 7.768 | 7.335 | 7.341 | 2,624,993 | -0.34(-4.45%) |
Sep 16, 2002 | 7.662 | 7.730 | 7.641 | 7.683 | 1,516,790 | +0.02(+0.27%) |
Sep 13, 2002 | 7.616 | 7.694 | 7.596 | 7.662 | 1,523,367 | +0.02(+0.21%) |
Sep 12, 2002 | 7.630 | 7.660 | 7.582 | 7.646 | 1,666,414 | -0.01(-0.19%) |
Sep 11, 2002 | 7.736 | 7.742 | 7.653 | 7.661 | 766,205 | +0.04(+0.49%) |
Sep 10, 2002 | 7.724 | 7.724 | 7.581 | 7.623 | 1,649,972 | +0.00(+0.06%) |
Sep 09, 2002 | 7.596 | 7.653 | 7.557 | 7.618 | 1,229,052 | +0.02(+0.29%) |
Sep 06, 2002 | 7.663 | 7.669 | 7.537 | 7.596 | 1,404,161 | +0.05(+0.64%) |
Sep 05, 2002 | 7.532 | 7.566 | 7.456 | 7.548 | 1,416,493 | -0.01(-0.19%) |
Sep 04, 2002 | 7.483 | 7.600 | 7.402 | 7.562 | 1,851,388 | +0.10(+1.40%) |