Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.793 | 8.820 | 8.627 | 8.793 | 1,051,502 | +0.47(+5.70%) |
Nov 27, 2002 | 8.044 | 8.347 | 8.038 | 8.319 | 813,358 | +0.54(+6.94%) |
Nov 26, 2002 | 7.983 | 7.988 | 7.718 | 7.779 | 606,796 | -0.47(-5.74%) |
Nov 25, 2002 | 8.021 | 8.308 | 7.988 | 8.253 | 718,971 | +0.13(+1.56%) |
Nov 22, 2002 | 7.972 | 8.181 | 7.972 | 8.126 | 640,739 | +0.11(+1.37%) |
Nov 21, 2002 | 7.823 | 8.033 | 7.796 | 8.016 | 823,159 | +0.48(+6.44%) |
Nov 20, 2002 | 7.311 | 7.625 | 7.300 | 7.531 | 824,974 | +0.13(+1.71%) |
Nov 19, 2002 | 7.443 | 7.570 | 7.388 | 7.404 | 799,563 | -0.18(-2.40%) |
Nov 18, 2002 | 7.801 | 7.812 | 7.581 | 7.586 | 671,052 | -0.13(-1.64%) |
Nov 15, 2002 | 7.515 | 7.713 | 7.487 | 7.713 | 646,911 | +0.24(+3.24%) |
Nov 14, 2002 | 7.355 | 7.471 | 7.272 | 7.471 | 966,554 | +0.61(+8.92%) |
Nov 13, 2002 | 6.672 | 6.991 | 6.639 | 6.859 | 806,097 | -0.18(-2.51%) |
Nov 12, 2002 | 7.030 | 7.157 | 6.991 | 7.035 | 358,487 | -0.04(-0.55%) |
Nov 11, 2002 | 6.903 | 7.212 | 6.903 | 7.074 | 628,396 | -0.25(-3.39%) |
Nov 08, 2002 | 7.410 | 7.509 | 7.168 | 7.322 | 521,667 | +0.09(+1.30%) |
Nov 07, 2002 | 7.311 | 7.421 | 7.129 | 7.228 | 822,070 | -0.71(-8.89%) |
Nov 06, 2002 | 7.933 | 7.988 | 7.575 | 7.933 | 1,294,548 | -0.01(-0.14%) |
Nov 05, 2002 | 7.873 | 8.082 | 7.812 | 7.944 | 986,521 | +0.25(+3.30%) |
Nov 04, 2002 | 7.647 | 7.851 | 7.647 | 7.691 | 1,037,344 | +0.26(+3.56%) |
Nov 01, 2002 | 7.046 | 7.471 | 6.997 | 7.426 | 850,568 | +0.04(+0.60%) |
Oct 31, 2002 | 7.393 | 7.520 | 7.311 | 7.382 | 1,174,023 | +0.25(+3.47%) |
Oct 30, 2002 | 7.035 | 7.184 | 6.980 | 7.134 | 1,000,679 | +0.14(+1.97%) |
Oct 29, 2002 | 7.074 | 7.129 | 6.749 | 6.997 | 1,223,395 | +0.00(+0.00%) |
Oct 28, 2002 | 7.024 | 7.157 | 6.936 | 6.997 | 905,203 | +0.06(+0.79%) |
Oct 25, 2002 | 6.820 | 6.942 | 6.727 | 6.942 | 1,021,916 | +0.16(+2.36%) |
Oct 24, 2002 | 6.942 | 7.024 | 6.749 | 6.782 | 556,699 | -0.06(-0.81%) |
Oct 23, 2002 | 6.677 | 6.942 | 6.611 | 6.837 | 1,037,526 | -0.12(-1.66%) |
Oct 22, 2002 | 6.964 | 7.079 | 6.854 | 6.953 | 808,638 | -0.35(-4.75%) |
Oct 21, 2002 | 6.953 | 7.300 | 6.903 | 7.300 | 1,574,803 | +0.15(+2.16%) |
Oct 18, 2002 | 6.991 | 7.283 | 6.914 | 7.146 | 939,509 | +0.15(+2.13%) |
Oct 17, 2002 | 7.162 | 7.184 | 6.914 | 6.997 | 1,651,764 | +0.25(+3.67%) |
Oct 16, 2002 | 6.843 | 6.936 | 6.677 | 6.749 | 1,368,786 | -0.39(-5.41%) |
Oct 15, 2002 | 6.975 | 7.190 | 6.920 | 7.134 | 3,419,335 | +0.74(+11.64%) |
Oct 14, 2002 | 6.347 | 6.424 | 6.286 | 6.391 | 1,166,944 | -0.15(-2.27%) |
Oct 11, 2002 | 6.341 | 6.633 | 6.270 | 6.539 | 3,549,661 | +0.60(+10.11%) |
Oct 10, 2002 | 5.675 | 5.994 | 5.575 | 5.939 | 3,112,215 | +0.40(+7.26%) |
Oct 09, 2002 | 5.537 | 5.691 | 5.509 | 5.537 | 2,033,849 | -0.29(-4.92%) |
Oct 08, 2002 | 5.878 | 5.895 | 5.597 | 5.823 | 2,589,459 | +0.26(+4.76%) |
Oct 07, 2002 | 5.763 | 5.840 | 5.515 | 5.559 | 3,015,106 | +0.01(+0.20%) |
Oct 04, 2002 | 5.686 | 5.730 | 5.515 | 5.548 | 2,105,546 | -0.12(-2.04%) |
Oct 03, 2002 | 5.719 | 5.873 | 5.636 | 5.664 | 1,908,786 | +0.09(+1.68%) |
Oct 02, 2002 | 5.515 | 5.829 | 5.509 | 5.570 | 235,966 | -0.02(-0.39%) |
Oct 01, 2002 | 5.311 | 5.614 | 5.228 | 5.592 | 3,650,763 | +0.40(+7.64%) |
Sep 30, 2002 | 5.179 | 5.316 | 5.096 | 5.195 | 1,727,092 | -0.20(-3.78%) |
Sep 27, 2002 | 5.427 | 5.564 | 5.349 | 5.399 | 2,026,407 | -0.37(-6.40%) |
Sep 26, 2002 | 5.509 | 5.812 | 5.509 | 5.768 | 4,970,542 | +0.43(+8.05%) |
Sep 25, 2002 | 5.394 | 5.394 | 5.179 | 5.338 | 3,680,531 | +0.25(+4.98%) |
Sep 24, 2002 | 4.986 | 5.206 | 4.986 | 5.085 | 2,051,274 | -0.09(-1.81%) |
Sep 23, 2002 | 5.349 | 5.361 | 5.041 | 5.179 | 2,266,729 | -0.46(-8.20%) |
Sep 20, 2002 | 5.553 | 5.697 | 5.553 | 5.641 | 3,033,983 | +0.24(+4.49%) |
Sep 19, 2002 | 5.394 | 5.559 | 5.372 | 5.399 | 3,332,572 | +0.03(+0.51%) |
Sep 18, 2002 | 5.338 | 5.399 | 5.135 | 5.372 | 9,154,226 | +0.06(+1.04%) |
Sep 17, 2002 | 5.708 | 5.708 | 5.289 | 5.316 | 2,865,721 | -0.59(-9.98%) |
Sep 16, 2002 | 6.049 | 6.049 | 5.812 | 5.906 | 1,462,084 | -0.09(-1.56%) |
Sep 13, 2002 | 6.170 | 6.236 | 5.944 | 6.000 | 1,064,571 | -0.34(-5.30%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.270 | 6.336 | 1,040,067 | -0.66(-9.38%) |
Sep 11, 2002 | 7.052 | 7.090 | 6.942 | 6.991 | 733,492 | -0.28(-3.86%) |
Sep 10, 2002 | 7.261 | 7.382 | 7.168 | 7.272 | 272,087 | -0.10(-1.42%) |
Sep 09, 2002 | 7.283 | 7.449 | 7.140 | 7.377 | 332,894 | -0.05(-0.67%) |
Sep 06, 2002 | 7.327 | 7.504 | 7.261 | 7.426 | 338,339 | +0.28(+3.85%) |
Sep 05, 2002 | 6.980 | 7.272 | 6.826 | 7.151 | 530,016 | -0.24(-3.28%) |
Sep 04, 2002 | 7.217 | 7.404 | 7.085 | 7.393 | 508,961 | -0.05(-0.67%) |