Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.489 | 4.675 | 4.481 | 4.545 | 2,634,922 | +0.10(+2.33%) |
Nov 27, 2002 | 4.307 | 4.446 | 4.281 | 4.441 | 3,206,732 | +0.21(+4.98%) |
Nov 26, 2002 | 4.228 | 4.301 | 4.218 | 4.231 | 2,937,589 | +0.01(+0.32%) |
Nov 25, 2002 | 4.244 | 4.301 | 4.172 | 4.217 | 4,998,786 | -0.12(-2.79%) |
Nov 22, 2002 | 4.286 | 4.389 | 4.251 | 4.338 | 3,950,628 | +0.11(+2.69%) |
Nov 21, 2002 | 4.281 | 4.281 | 4.197 | 4.224 | 5,811,324 | +0.06(+1.53%) |
Nov 20, 2002 | 4.025 | 4.162 | 3.988 | 4.161 | 4,487,957 | +0.14(+3.40%) |
Nov 19, 2002 | 4.009 | 4.080 | 3.947 | 4.024 | 3,543,560 | +0.06(+1.47%) |
Nov 18, 2002 | 3.994 | 4.010 | 3.961 | 3.965 | 2,757,202 | -0.01(-0.26%) |
Nov 15, 2002 | 3.907 | 3.997 | 3.904 | 3.976 | 3,892,521 | +0.07(+1.85%) |
Nov 14, 2002 | 3.884 | 3.966 | 3.882 | 3.904 | 3,551,223 | +0.04(+1.03%) |
Nov 13, 2002 | 3.808 | 3.924 | 3.787 | 3.864 | 3,587,300 | +0.06(+1.62%) |
Nov 12, 2002 | 3.727 | 3.830 | 3.727 | 3.802 | 3,480,984 | +0.03(+0.91%) |
Nov 11, 2002 | 3.797 | 3.837 | 3.738 | 3.768 | 2,864,476 | -0.02(-0.50%) |
Nov 08, 2002 | 3.913 | 3.959 | 3.768 | 3.787 | 5,591,029 | -0.13(-3.23%) |
Nov 07, 2002 | 4.037 | 4.059 | 3.913 | 3.913 | 3,566,548 | -0.11(-2.83%) |
Nov 06, 2002 | 4.072 | 4.090 | 3.921 | 4.027 | 5,705,646 | -0.01(-0.18%) |
Nov 05, 2002 | 4.058 | 4.090 | 3.995 | 4.034 | 4,101,961 | -0.02(-0.59%) |
Nov 04, 2002 | 4.035 | 4.167 | 3.931 | 4.058 | 8,114,208 | +0.05(+1.22%) |
Nov 01, 2002 | 3.774 | 4.009 | 3.565 | 4.009 | 14,831,297 | +0.24(+6.25%) |
Oct 31, 2002 | 3.806 | 3.853 | 3.748 | 3.773 | 10,219,145 | +0.00(+0.11%) |
Oct 30, 2002 | 3.841 | 3.887 | 3.754 | 3.769 | 9,963,411 | -0.06(-1.61%) |
Oct 29, 2002 | 4.009 | 4.097 | 3.813 | 3.831 | 19,484,954 | -0.20(-4.90%) |
Oct 28, 2002 | 4.124 | 4.158 | 3.790 | 4.028 | 32,015,922 | -0.08(-2.06%) |
Oct 25, 2002 | 4.401 | 4.594 | 3.623 | 4.113 | 117,062,656 | -2.78(-40.30%) |
Oct 22, 2002 | 6.660 | 7.025 | 6.660 | 6.889 | 4,714,637 | +0.23(+3.45%) |
Oct 21, 2002 | 6.557 | 6.710 | 6.520 | 6.659 | 3,934,664 | +0.06(+0.92%) |
Oct 18, 2002 | 6.447 | 6.681 | 6.320 | 6.598 | 4,646,314 | +0.29(+4.65%) |
Oct 17, 2002 | 6.849 | 6.858 | 6.243 | 6.305 | 7,331,042 | -0.37(-5.54%) |
Oct 16, 2002 | 6.792 | 6.812 | 6.659 | 6.675 | 2,764,226 | -0.14(-2.02%) |
Oct 15, 2002 | 6.656 | 6.833 | 6.619 | 6.812 | 3,740,230 | +0.28(+4.33%) |
Oct 14, 2002 | 6.437 | 6.588 | 6.424 | 6.530 | 2,231,048 | +0.09(+1.44%) |
Oct 11, 2002 | 6.160 | 6.464 | 6.160 | 6.437 | 4,237,331 | +0.34(+5.66%) |
Oct 10, 2002 | 6.186 | 6.247 | 6.035 | 6.092 | 5,562,614 | +0.09(+1.48%) |
Oct 09, 2002 | 6.238 | 6.238 | 5.964 | 6.003 | 5,585,921 | -0.35(-5.58%) |
Oct 08, 2002 | 6.082 | 6.431 | 6.066 | 6.358 | 5,606,992 | +0.30(+5.02%) |
Oct 07, 2002 | 6.515 | 6.549 | 6.035 | 6.054 | 5,389,890 | -0.44(-6.74%) |
Oct 04, 2002 | 7.236 | 7.236 | 6.413 | 6.492 | 10,268,312 | -0.74(-10.27%) |
Oct 03, 2002 | 7.528 | 7.642 | 7.233 | 7.235 | 2,888,102 | -0.26(-3.41%) |
Oct 02, 2002 | 7.671 | 7.746 | 7.491 | 7.491 | 2,440,168 | -0.18(-2.37%) |
Oct 01, 2002 | 7.465 | 7.698 | 7.376 | 7.673 | 2,739,323 | +0.29(+3.87%) |
Sep 30, 2002 | 7.465 | 7.516 | 7.225 | 7.387 | 3,144,794 | -0.13(-1.68%) |
Sep 27, 2002 | 7.648 | 7.804 | 7.471 | 7.513 | 2,481,035 | -0.20(-2.62%) |
Sep 26, 2002 | 7.549 | 7.784 | 7.498 | 7.716 | 4,560,750 | +0.28(+3.79%) |
Sep 25, 2002 | 7.517 | 7.547 | 7.371 | 7.434 | 3,104,885 | -0.04(-0.49%) |
Sep 24, 2002 | 7.683 | 7.695 | 7.452 | 7.470 | 3,038,158 | -0.21(-2.76%) |
Sep 23, 2002 | 7.580 | 7.715 | 7.560 | 7.682 | 2,640,669 | +0.08(+1.11%) |
Sep 20, 2002 | 7.864 | 7.918 | 7.534 | 7.598 | 3,727,140 | -0.27(-3.37%) |
Sep 19, 2002 | 7.971 | 7.987 | 7.851 | 7.863 | 1,961,904 | -0.16(-1.95%) |
Sep 18, 2002 | 8.042 | 8.080 | 7.925 | 8.019 | 1,623,799 | -0.02(-0.29%) |
Sep 17, 2002 | 8.318 | 8.348 | 8.018 | 8.042 | 2,263,613 | -0.17(-2.08%) |
Sep 16, 2002 | 8.185 | 8.240 | 8.039 | 8.214 | 1,616,137 | +0.00(+0.05%) |
Sep 13, 2002 | 8.154 | 8.300 | 8.112 | 8.209 | 1,801,631 | +0.03(+0.40%) |
Sep 12, 2002 | 8.217 | 8.338 | 8.170 | 8.177 | 2,078,437 | -0.06(-0.75%) |
Sep 11, 2002 | 8.290 | 8.290 | 8.216 | 8.239 | 1,615,498 | +0.07(+0.82%) |
Sep 10, 2002 | 8.183 | 8.238 | 8.118 | 8.172 | 2,484,547 | -0.02(-0.24%) |
Sep 09, 2002 | 8.060 | 8.220 | 8.008 | 8.192 | 3,814,938 | +0.13(+1.59%) |
Sep 06, 2002 | 8.405 | 8.405 | 8.044 | 8.063 | 3,800,252 | -0.15(-1.81%) |
Sep 05, 2002 | 8.248 | 8.342 | 8.123 | 8.211 | 6,271,709 | -0.14(-1.69%) |
Sep 04, 2002 | 7.935 | 8.375 | 7.935 | 8.352 | 89,267,464 | -0.28(-3.21%) |