Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.881 | 7.884 | 7.813 | 7.858 | 845,860 | -0.06(-0.72%) |
Nov 27, 2002 | 7.905 | 7.988 | 7.792 | 7.915 | 1,629,848 | +0.05(+0.63%) |
Nov 26, 2002 | 8.025 | 8.082 | 7.856 | 7.865 | 2,729,975 | -0.18(-2.23%) |
Nov 25, 2002 | 8.141 | 8.235 | 7.971 | 8.044 | 3,593,210 | -0.10(-1.19%) |
Nov 22, 2002 | 7.992 | 8.191 | 7.943 | 8.141 | 2,582,924 | +0.15(+1.86%) |
Nov 21, 2002 | 7.966 | 8.094 | 7.917 | 7.992 | 1,946,834 | +0.04(+0.56%) |
Nov 20, 2002 | 7.822 | 8.007 | 7.811 | 7.948 | 2,975,766 | +0.13(+1.60%) |
Nov 19, 2002 | 7.811 | 7.846 | 7.764 | 7.822 | 1,395,075 | -0.01(-0.15%) |
Nov 18, 2002 | 7.881 | 7.938 | 7.813 | 7.834 | 1,565,010 | +0.00(+0.00%) |
Nov 15, 2002 | 7.775 | 7.881 | 7.693 | 7.834 | 5,422,234 | -0.09(-1.19%) |
Nov 14, 2002 | 7.964 | 8.002 | 7.822 | 7.929 | 1,850,636 | +0.00(+0.06%) |
Nov 13, 2002 | 7.889 | 7.938 | 7.801 | 7.924 | 1,928,611 | +0.04(+0.48%) |
Nov 12, 2002 | 8.110 | 8.235 | 7.870 | 7.886 | 2,734,637 | -0.22(-2.76%) |
Nov 11, 2002 | 7.985 | 8.139 | 7.912 | 8.110 | 2,062,525 | +0.07(+0.82%) |
Nov 08, 2002 | 8.117 | 8.162 | 7.964 | 8.044 | 1,970,989 | -0.08(-1.04%) |
Nov 07, 2002 | 8.549 | 8.549 | 7.912 | 8.129 | 3,794,928 | -0.42(-4.89%) |
Nov 06, 2002 | 8.460 | 8.556 | 8.422 | 8.547 | 3,018,144 | +0.09(+1.03%) |
Nov 05, 2002 | 8.318 | 8.460 | 8.153 | 8.460 | 3,223,252 | +0.08(+0.99%) |
Nov 04, 2002 | 8.153 | 8.377 | 8.094 | 8.377 | 4,461,530 | +0.33(+4.11%) |
Nov 01, 2002 | 8.129 | 8.165 | 8.004 | 8.047 | 4,453,903 | -0.12(-1.47%) |
Oct 31, 2002 | 8.082 | 8.195 | 7.924 | 8.167 | 4,409,406 | +0.06(+0.79%) |
Oct 30, 2002 | 7.877 | 8.117 | 7.858 | 8.103 | 2,292,213 | +0.23(+2.88%) |
Oct 29, 2002 | 7.787 | 7.903 | 7.738 | 7.877 | 3,306,313 | +0.09(+1.15%) |
Oct 28, 2002 | 7.834 | 7.905 | 7.728 | 7.787 | 2,901,605 | +0.12(+1.60%) |
Oct 25, 2002 | 7.457 | 7.726 | 7.398 | 7.664 | 55,642,000 | +0.21(+2.75%) |
Oct 24, 2002 | 7.469 | 7.622 | 7.318 | 7.459 | 2,491,388 | -0.02(-0.25%) |
Oct 23, 2002 | 7.362 | 7.504 | 7.313 | 7.478 | 2,657,933 | +0.16(+2.23%) |
Oct 22, 2002 | 7.546 | 7.655 | 7.296 | 7.315 | 4,689,099 | -0.24(-3.12%) |
Oct 21, 2002 | 7.138 | 7.551 | 7.138 | 7.551 | 4,454,326 | +0.41(+5.79%) |
Oct 18, 2002 | 6.843 | 7.303 | 6.843 | 7.138 | 4,461,530 | +0.31(+4.53%) |
Oct 17, 2002 | 6.796 | 6.890 | 6.692 | 6.829 | 4,132,679 | +0.19(+2.92%) |
Oct 16, 2002 | 6.772 | 6.772 | 6.593 | 6.636 | 6,416,417 | -0.19(-2.77%) |
Oct 15, 2002 | 6.831 | 6.843 | 6.671 | 6.824 | 4,152,596 | +0.18(+2.74%) |
Oct 14, 2002 | 6.253 | 6.723 | 6.253 | 6.643 | 4,348,806 | -0.15(-2.16%) |
Oct 11, 2002 | 6.772 | 6.864 | 6.418 | 6.789 | 6,792,731 | +0.16(+2.42%) |
Oct 10, 2002 | 6.560 | 6.725 | 6.246 | 6.628 | 13,054,893 | +0.02(+0.32%) |
Oct 09, 2002 | 7.315 | 7.315 | 6.605 | 6.607 | 10,498,243 | -0.73(-10.00%) |
Oct 08, 2002 | 7.478 | 7.539 | 7.008 | 7.341 | 6,215,122 | -0.13(-1.80%) |
Oct 07, 2002 | 7.433 | 7.669 | 7.388 | 7.476 | 1,995,992 | +0.09(+1.21%) |
Oct 04, 2002 | 7.601 | 7.693 | 7.270 | 7.386 | 6,062,139 | -0.21(-2.80%) |
Oct 03, 2002 | 7.723 | 7.844 | 7.565 | 7.598 | 4,183,532 | -0.13(-1.62%) |
Oct 02, 2002 | 7.782 | 7.896 | 7.669 | 7.723 | 3,990,290 | -0.04(-0.52%) |
Oct 01, 2002 | 7.688 | 7.846 | 7.565 | 7.764 | 5,564,200 | +0.08(+1.11%) |
Sep 30, 2002 | 7.551 | 7.700 | 7.447 | 7.679 | 4,067,841 | +0.12(+1.59%) |
Sep 27, 2002 | 7.598 | 7.705 | 7.433 | 7.558 | 3,533,881 | -0.12(-1.51%) |
Sep 26, 2002 | 7.544 | 7.679 | 7.440 | 7.674 | 3,247,831 | +0.24(+3.24%) |
Sep 25, 2002 | 7.185 | 7.457 | 7.164 | 7.433 | 4,173,362 | +0.32(+4.55%) |
Sep 24, 2002 | 7.353 | 7.355 | 7.082 | 7.110 | 4,802,671 | -0.25(-3.34%) |
Sep 23, 2002 | 7.351 | 7.469 | 7.263 | 7.355 | 2,841,852 | -0.09(-1.24%) |
Sep 20, 2002 | 7.355 | 7.518 | 7.115 | 7.447 | 7,998,802 | +0.09(+1.28%) |
Sep 19, 2002 | 7.398 | 7.480 | 7.282 | 7.353 | 3,506,336 | -0.08(-1.08%) |
Sep 18, 2002 | 7.240 | 7.551 | 7.233 | 7.433 | 6,495,663 | +0.10(+1.35%) |
Sep 17, 2002 | 7.492 | 7.516 | 7.244 | 7.334 | 4,196,246 | -0.13(-1.71%) |
Sep 16, 2002 | 7.410 | 7.485 | 7.268 | 7.461 | 6,552,449 | +0.03(+0.35%) |
Sep 13, 2002 | 7.209 | 7.457 | 7.185 | 7.436 | 27,620,554 | +0.07(+0.93%) |
Sep 12, 2002 | 7.775 | 7.778 | 7.292 | 7.367 | 12,762,910 | -0.42(-5.39%) |
Sep 11, 2002 | 7.846 | 7.952 | 7.728 | 7.787 | 4,576,374 | -0.05(-0.63%) |
Sep 10, 2002 | 7.905 | 7.915 | 7.705 | 7.837 | 3,551,256 | -0.03(-0.33%) |
Sep 09, 2002 | 7.874 | 7.929 | 7.749 | 7.863 | 21,485,526 | -0.04(-0.48%) |
Sep 06, 2002 | 7.983 | 7.985 | 7.723 | 7.900 | 7,329,657 | -0.18(-2.28%) |
Sep 05, 2002 | 8.165 | 8.250 | 8.082 | 8.084 | 11,272,485 | -0.12(-1.50%) |
Sep 04, 2002 | 8.401 | 8.403 | 7.999 | 8.207 | 4,317,022 | -0.20(-2.39%) |