Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.968 | 8.081 | 7.740 | 7.876 | 8,380,556 | +0.18(+2.40%) |
Nov 27, 2002 | 7.441 | 7.726 | 7.441 | 7.692 | 14,903,010 | +0.40(+5.50%) |
Nov 26, 2002 | 7.279 | 7.635 | 7.199 | 7.290 | 13,062,947 | +0.01(+0.16%) |
Nov 25, 2002 | 7.228 | 7.361 | 6.986 | 7.279 | 11,986,883 | +0.04(+0.59%) |
Nov 22, 2002 | 7.313 | 7.572 | 7.228 | 7.236 | 12,997,582 | -0.22(-2.98%) |
Nov 21, 2002 | 7.000 | 7.555 | 6.994 | 7.458 | 24,967,596 | +0.46(+6.63%) |
Nov 20, 2002 | 6.545 | 7.014 | 6.533 | 6.994 | 18,985,166 | +0.42(+6.45%) |
Nov 19, 2002 | 6.351 | 6.681 | 6.138 | 6.570 | 20,862,480 | +0.22(+3.50%) |
Nov 18, 2002 | 6.402 | 6.474 | 6.277 | 6.348 | 20,854,280 | +0.46(+7.73%) |
Nov 15, 2002 | 5.813 | 6.033 | 5.691 | 5.893 | 10,429,131 | +0.09(+1.57%) |
Nov 14, 2002 | 5.762 | 5.805 | 5.691 | 5.802 | 14,303,478 | +0.38(+7.03%) |
Nov 13, 2002 | 5.264 | 5.577 | 5.202 | 5.421 | 15,289,812 | +0.20(+3.76%) |
Nov 12, 2002 | 5.116 | 5.506 | 5.085 | 5.224 | 15,410,937 | +0.19(+3.85%) |
Nov 11, 2002 | 5.165 | 5.222 | 4.997 | 5.031 | 16,943,620 | -0.23(-4.38%) |
Nov 08, 2002 | 5.398 | 5.441 | 5.150 | 5.261 | 11,885,906 | -0.11(-2.01%) |
Nov 07, 2002 | 5.569 | 5.572 | 5.350 | 5.370 | 11,136,199 | -0.24(-4.21%) |
Nov 06, 2002 | 5.563 | 5.751 | 5.481 | 5.606 | 12,712,693 | +0.07(+1.34%) |
Nov 05, 2002 | 5.418 | 5.546 | 5.227 | 5.532 | 22,542,058 | -0.20(-3.57%) |
Nov 04, 2002 | 5.828 | 5.970 | 5.648 | 5.737 | 15,018,512 | +0.12(+2.18%) |
Nov 01, 2002 | 5.833 | 5.865 | 5.549 | 5.614 | 23,882,160 | -0.25(-4.27%) |
Oct 31, 2002 | 6.172 | 6.229 | 5.833 | 5.865 | 18,249,984 | -0.33(-5.29%) |
Oct 30, 2002 | 6.354 | 6.371 | 6.084 | 6.192 | 12,623,431 | -0.23(-3.63%) |
Oct 29, 2002 | 6.266 | 6.457 | 5.979 | 6.425 | 10,536,668 | +0.12(+1.85%) |
Oct 28, 2002 | 6.744 | 6.755 | 6.283 | 6.309 | 9,907,616 | -0.17(-2.68%) |
Oct 25, 2002 | 6.163 | 6.482 | 6.090 | 6.482 | 9,179,463 | +0.30(+4.78%) |
Oct 24, 2002 | 6.260 | 6.505 | 6.118 | 6.186 | 9,882,079 | -0.02(-0.32%) |
Oct 23, 2002 | 5.919 | 6.206 | 5.885 | 6.206 | 6,030,692 | +0.24(+4.01%) |
Oct 22, 2002 | 5.848 | 6.195 | 5.825 | 5.967 | 7,980,634 | -0.06(-0.99%) |
Oct 21, 2002 | 5.913 | 6.053 | 5.691 | 6.027 | 9,232,177 | +0.09(+1.44%) |
Oct 18, 2002 | 5.691 | 5.970 | 5.592 | 5.942 | 9,770,092 | +0.24(+4.30%) |
Oct 17, 2002 | 5.705 | 5.981 | 5.651 | 5.697 | 20,101,996 | +0.19(+3.41%) |
Oct 16, 2002 | 6.203 | 6.203 | 5.122 | 5.509 | 23,121,676 | -0.69(-11.15%) |
Oct 15, 2002 | 7.114 | 7.114 | 6.115 | 6.200 | 15,980,480 | +0.44(+7.61%) |
Oct 14, 2002 | 5.600 | 5.819 | 5.563 | 5.762 | 9,039,362 | +0.16(+2.90%) |
Oct 11, 2002 | 5.520 | 5.685 | 5.318 | 5.600 | 12,865,680 | +0.39(+7.48%) |
Oct 10, 2002 | 5.122 | 5.307 | 4.835 | 5.210 | 21,487,548 | +0.09(+1.84%) |
Oct 09, 2002 | 5.520 | 5.549 | 5.079 | 5.116 | 17,843,736 | -0.64(-11.12%) |
Oct 08, 2002 | 5.634 | 5.976 | 5.335 | 5.757 | 17,980,792 | +0.28(+5.09%) |
Oct 07, 2002 | 5.947 | 5.947 | 5.435 | 5.478 | 14,022,807 | -0.49(-8.16%) |
Oct 04, 2002 | 6.144 | 6.149 | 5.518 | 5.964 | 18,983,292 | -0.09(-1.41%) |
Oct 03, 2002 | 6.010 | 6.192 | 5.836 | 6.050 | 8,410,779 | +0.02(+0.38%) |
Oct 02, 2002 | 6.260 | 6.397 | 5.990 | 6.027 | 8,231,317 | -0.23(-3.73%) |
Oct 01, 2002 | 6.402 | 6.476 | 5.896 | 6.260 | 15,470,210 | -0.09(-1.39%) |
Sep 30, 2002 | 6.545 | 6.545 | 6.289 | 6.348 | 11,228,273 | -0.41(-6.02%) |
Sep 27, 2002 | 7.142 | 7.142 | 6.715 | 6.755 | 6,904,335 | -0.39(-5.42%) |
Sep 26, 2002 | 6.972 | 7.265 | 6.972 | 7.142 | 7,567,592 | +0.23(+3.29%) |
Sep 25, 2002 | 6.744 | 6.940 | 6.616 | 6.915 | 5,669,661 | +0.29(+4.43%) |
Sep 24, 2002 | 6.445 | 6.798 | 6.411 | 6.622 | 5,628,427 | +0.03(+0.39%) |
Sep 23, 2002 | 6.701 | 6.815 | 6.519 | 6.596 | 6,262,399 | -0.23(-3.42%) |
Sep 20, 2002 | 6.900 | 6.997 | 6.778 | 6.829 | 7,183,367 | -0.04(-0.62%) |
Sep 19, 2002 | 6.630 | 7.057 | 6.630 | 6.872 | 15,411,874 | +0.04(+0.63%) |
Sep 18, 2002 | 7.029 | 7.100 | 6.755 | 6.829 | 15,626,712 | -0.42(-5.73%) |
Sep 17, 2002 | 7.114 | 7.569 | 7.114 | 7.245 | 25,739,560 | +0.39(+5.69%) |
Sep 16, 2002 | 6.875 | 6.963 | 6.698 | 6.855 | 9,595,785 | -0.02(-0.29%) |
Sep 13, 2002 | 6.696 | 6.898 | 6.690 | 6.875 | 8,178,369 | -0.10(-1.39%) |
Sep 12, 2002 | 7.046 | 7.048 | 6.886 | 6.972 | 8,306,522 | -0.09(-1.33%) |
Sep 11, 2002 | 7.114 | 7.140 | 7.054 | 7.066 | 5,388,521 | +0.11(+1.60%) |
Sep 10, 2002 | 6.929 | 7.071 | 6.889 | 6.955 | 8,595,629 | +0.05(+0.78%) |
Sep 09, 2002 | 6.815 | 6.943 | 6.573 | 6.900 | 10,209,842 | +0.07(+1.04%) |
Sep 06, 2002 | 6.516 | 6.844 | 6.402 | 6.829 | 20,209,298 | +0.57(+9.09%) |
Sep 05, 2002 | 5.805 | 6.417 | 5.748 | 6.260 | 23,217,030 | +0.46(+7.84%) |
Sep 04, 2002 | 5.890 | 5.910 | 5.722 | 5.805 | 9,829,600 | -0.03(-0.54%) |