Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.885 | 7.888 | 7.817 | 7.862 | 845,438 | -0.06(-0.72%) |
Nov 27, 2002 | 7.909 | 7.992 | 7.796 | 7.918 | 1,629,036 | +0.05(+0.63%) |
Nov 26, 2002 | 8.029 | 8.086 | 7.859 | 7.869 | 2,728,615 | -0.18(-2.23%) |
Nov 25, 2002 | 8.145 | 8.240 | 7.975 | 8.048 | 3,591,419 | -0.10(-1.19%) |
Nov 22, 2002 | 7.996 | 8.195 | 7.947 | 8.145 | 2,581,637 | +0.15(+1.86%) |
Nov 21, 2002 | 7.970 | 8.098 | 7.921 | 7.996 | 1,945,864 | +0.04(+0.56%) |
Nov 20, 2002 | 7.826 | 8.011 | 7.815 | 7.952 | 2,974,283 | +0.13(+1.60%) |
Nov 19, 2002 | 7.815 | 7.850 | 7.767 | 7.826 | 1,394,380 | -0.01(-0.15%) |
Nov 18, 2002 | 7.885 | 7.942 | 7.817 | 7.838 | 1,564,230 | +0.00(+0.00%) |
Nov 15, 2002 | 7.779 | 7.885 | 7.697 | 7.838 | 5,419,532 | -0.09(-1.19%) |
Nov 14, 2002 | 7.968 | 8.006 | 7.826 | 7.933 | 1,849,714 | +0.00(+0.06%) |
Nov 13, 2002 | 7.893 | 7.942 | 7.805 | 7.928 | 1,927,650 | +0.04(+0.48%) |
Nov 12, 2002 | 8.114 | 8.240 | 7.874 | 7.890 | 2,733,274 | -0.22(-2.76%) |
Nov 11, 2002 | 7.989 | 8.143 | 7.916 | 8.114 | 2,061,497 | +0.07(+0.82%) |
Nov 08, 2002 | 8.122 | 8.166 | 7.968 | 8.048 | 1,970,007 | -0.08(-1.05%) |
Nov 07, 2002 | 8.554 | 8.554 | 7.916 | 8.133 | 3,793,037 | -0.42(-4.89%) |
Nov 06, 2002 | 8.464 | 8.561 | 8.426 | 8.551 | 3,016,640 | +0.09(+1.03%) |
Nov 05, 2002 | 8.322 | 8.464 | 8.157 | 8.464 | 3,221,646 | +0.08(+0.99%) |
Nov 04, 2002 | 8.157 | 8.381 | 8.098 | 8.381 | 4,459,307 | +0.33(+4.11%) |
Nov 01, 2002 | 8.133 | 8.169 | 8.008 | 8.051 | 4,451,683 | -0.12(-1.47%) |
Oct 31, 2002 | 8.086 | 8.199 | 7.928 | 8.171 | 4,407,208 | +0.06(+0.79%) |
Oct 30, 2002 | 7.881 | 8.122 | 7.862 | 8.107 | 2,291,070 | +0.23(+2.88%) |
Oct 29, 2002 | 7.791 | 7.907 | 7.741 | 7.881 | 3,304,665 | +0.09(+1.15%) |
Oct 28, 2002 | 7.838 | 7.909 | 7.732 | 7.791 | 2,900,159 | +0.12(+1.60%) |
Oct 25, 2002 | 7.460 | 7.730 | 7.401 | 7.668 | 55,614,272 | +0.21(+2.75%) |
Oct 24, 2002 | 7.472 | 7.626 | 7.321 | 7.463 | 2,490,147 | -0.02(-0.25%) |
Oct 23, 2002 | 7.366 | 7.508 | 7.316 | 7.482 | 2,656,608 | +0.16(+2.23%) |
Oct 22, 2002 | 7.550 | 7.659 | 7.300 | 7.319 | 4,686,762 | -0.24(-3.13%) |
Oct 21, 2002 | 7.142 | 7.555 | 7.142 | 7.555 | 4,452,106 | +0.41(+5.79%) |
Oct 18, 2002 | 6.847 | 7.307 | 6.847 | 7.142 | 4,459,307 | +0.31(+4.53%) |
Oct 17, 2002 | 6.799 | 6.894 | 6.696 | 6.832 | 4,130,619 | +0.19(+2.92%) |
Oct 16, 2002 | 6.776 | 6.776 | 6.596 | 6.639 | 6,413,219 | -0.19(-2.77%) |
Oct 15, 2002 | 6.835 | 6.847 | 6.674 | 6.828 | 4,150,527 | +0.18(+2.74%) |
Oct 14, 2002 | 6.256 | 6.726 | 6.256 | 6.646 | 4,346,638 | -0.15(-2.15%) |
Oct 11, 2002 | 6.776 | 6.868 | 6.422 | 6.792 | 6,789,346 | +0.16(+2.42%) |
Oct 10, 2002 | 6.563 | 6.729 | 6.249 | 6.632 | 13,048,387 | +0.02(+0.32%) |
Oct 09, 2002 | 7.319 | 7.319 | 6.608 | 6.611 | 10,493,011 | -0.73(-10.00%) |
Oct 08, 2002 | 7.482 | 7.543 | 7.012 | 7.345 | 6,212,025 | -0.13(-1.80%) |
Oct 07, 2002 | 7.437 | 7.673 | 7.392 | 7.479 | 1,994,997 | +0.09(+1.21%) |
Oct 04, 2002 | 7.604 | 7.697 | 7.274 | 7.390 | 6,059,117 | -0.21(-2.80%) |
Oct 03, 2002 | 7.727 | 7.848 | 7.569 | 7.602 | 4,181,447 | -0.13(-1.62%) |
Oct 02, 2002 | 7.786 | 7.900 | 7.673 | 7.727 | 3,988,301 | -0.04(-0.52%) |
Oct 01, 2002 | 7.692 | 7.850 | 7.569 | 7.767 | 5,561,427 | +0.08(+1.11%) |
Sep 30, 2002 | 7.555 | 7.704 | 7.451 | 7.682 | 4,065,814 | +0.12(+1.59%) |
Sep 27, 2002 | 7.602 | 7.708 | 7.437 | 7.562 | 3,532,120 | -0.12(-1.51%) |
Sep 26, 2002 | 7.548 | 7.682 | 7.444 | 7.678 | 3,246,213 | +0.24(+3.24%) |
Sep 25, 2002 | 7.189 | 7.460 | 7.168 | 7.437 | 4,171,282 | +0.32(+4.55%) |
Sep 24, 2002 | 7.357 | 7.359 | 7.085 | 7.113 | 4,800,278 | -0.25(-3.34%) |
Sep 23, 2002 | 7.354 | 7.472 | 7.267 | 7.359 | 2,840,436 | -0.09(-1.24%) |
Sep 20, 2002 | 7.359 | 7.522 | 7.118 | 7.451 | 7,994,816 | +0.09(+1.28%) |
Sep 19, 2002 | 7.401 | 7.484 | 7.286 | 7.357 | 3,504,588 | -0.08(-1.08%) |
Sep 18, 2002 | 7.243 | 7.555 | 7.236 | 7.437 | 6,492,426 | +0.10(+1.35%) |
Sep 17, 2002 | 7.496 | 7.519 | 7.248 | 7.338 | 4,194,154 | -0.13(-1.71%) |
Sep 16, 2002 | 7.413 | 7.489 | 7.272 | 7.465 | 6,549,184 | +0.03(+0.35%) |
Sep 13, 2002 | 7.213 | 7.460 | 7.189 | 7.439 | 27,606,788 | +0.07(+0.93%) |
Sep 12, 2002 | 7.779 | 7.782 | 7.295 | 7.371 | 12,756,550 | -0.42(-5.39%) |
Sep 11, 2002 | 7.850 | 7.956 | 7.732 | 7.791 | 4,574,094 | -0.05(-0.63%) |
Sep 10, 2002 | 7.909 | 7.918 | 7.708 | 7.841 | 3,549,486 | -0.03(-0.33%) |
Sep 09, 2002 | 7.878 | 7.933 | 7.753 | 7.867 | 21,474,818 | -0.04(-0.48%) |
Sep 06, 2002 | 7.987 | 7.989 | 7.727 | 7.904 | 7,326,005 | -0.18(-2.28%) |
Sep 05, 2002 | 8.169 | 8.254 | 8.086 | 8.088 | 11,266,867 | -0.12(-1.50%) |
Sep 04, 2002 | 8.405 | 8.407 | 8.003 | 8.211 | 4,314,871 | -0.20(-2.39%) |