Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.786 | 7.864 | 7.739 | 7.833 | 629,926 | -0.11(-1.39%) |
Nov 27, 2002 | 7.990 | 8.022 | 7.715 | 7.943 | 1,366,682 | -0.02(-0.30%) |
Nov 26, 2002 | 7.920 | 8.148 | 7.920 | 7.967 | 1,020,915 | +0.05(+0.60%) |
Nov 25, 2002 | 7.817 | 7.983 | 7.723 | 7.920 | 1,181,223 | +0.08(+1.00%) |
Nov 22, 2002 | 7.676 | 8.109 | 7.447 | 7.841 | 2,409,065 | +0.24(+3.11%) |
Nov 21, 2002 | 7.715 | 7.825 | 7.605 | 7.605 | 1,918,614 | -0.08(-1.02%) |
Nov 20, 2002 | 8.109 | 8.140 | 7.676 | 7.683 | 2,416,178 | -0.32(-4.03%) |
Nov 19, 2002 | 8.683 | 8.683 | 7.983 | 8.006 | 2,161,997 | -0.34(-4.06%) |
Nov 18, 2002 | 8.541 | 8.715 | 8.345 | 8.345 | 1,539,565 | -0.36(-4.16%) |
Nov 15, 2002 | 8.439 | 8.723 | 8.353 | 8.707 | 1,610,192 | +0.36(+4.34%) |
Nov 14, 2002 | 8.227 | 8.392 | 8.109 | 8.345 | 1,190,623 | +0.12(+1.44%) |
Nov 13, 2002 | 8.691 | 8.691 | 8.116 | 8.227 | 2,434,216 | -0.48(-5.52%) |
Nov 12, 2002 | 8.408 | 8.707 | 8.203 | 8.707 | 2,102,041 | +0.30(+3.56%) |
Nov 11, 2002 | 8.534 | 8.541 | 8.305 | 8.408 | 806,874 | -0.09(-1.11%) |
Nov 08, 2002 | 8.762 | 8.762 | 8.423 | 8.502 | 1,957,103 | -0.11(-1.28%) |
Nov 07, 2002 | 8.660 | 8.762 | 8.479 | 8.612 | 2,117,919 | +0.13(+1.48%) |
Nov 06, 2002 | 8.116 | 8.502 | 8.022 | 8.486 | 1,458,522 | +0.30(+3.65%) |
Nov 05, 2002 | 8.109 | 8.203 | 8.006 | 8.187 | 1,097,766 | +0.12(+1.46%) |
Nov 04, 2002 | 7.676 | 8.085 | 7.676 | 8.069 | 1,438,198 | +0.29(+3.74%) |
Nov 01, 2002 | 7.794 | 7.825 | 7.620 | 7.778 | 1,573,101 | +0.22(+2.92%) |
Oct 31, 2002 | 7.872 | 7.912 | 7.550 | 7.557 | 1,159,374 | -0.30(-3.81%) |
Oct 30, 2002 | 7.833 | 7.904 | 7.644 | 7.857 | 1,200,277 | +0.05(+0.60%) |
Oct 29, 2002 | 7.951 | 8.006 | 7.770 | 7.809 | 2,636,570 | -0.06(-0.70%) |
Oct 28, 2002 | 7.778 | 7.912 | 7.683 | 7.864 | 2,670,232 | +0.17(+2.15%) |
Oct 25, 2002 | 7.770 | 7.935 | 7.652 | 7.699 | 1,124,442 | +0.06(+0.72%) |
Oct 24, 2002 | 7.471 | 7.699 | 7.376 | 7.644 | 2,120,586 | +0.14(+1.89%) |
Oct 23, 2002 | 7.786 | 7.833 | 7.487 | 7.502 | 1,625,182 | -0.28(-3.54%) |
Oct 22, 2002 | 7.510 | 7.841 | 7.510 | 7.778 | 1,722,357 | +0.34(+4.55%) |
Oct 21, 2002 | 7.502 | 7.557 | 7.408 | 7.439 | 1,615,909 | -0.06(-0.84%) |
Oct 18, 2002 | 7.573 | 7.668 | 7.424 | 7.502 | 1,589,995 | -0.06(-0.83%) |
Oct 17, 2002 | 7.628 | 7.668 | 7.376 | 7.565 | 2,598,208 | -0.23(-2.93%) |
Oct 16, 2002 | 7.912 | 8.061 | 7.754 | 7.794 | 1,639,917 | -0.04(-0.50%) |
Oct 15, 2002 | 8.384 | 8.384 | 7.636 | 7.833 | 2,246,724 | -0.55(-6.57%) |
Oct 14, 2002 | 8.219 | 8.455 | 8.187 | 8.384 | 985,093 | +0.31(+3.90%) |
Oct 11, 2002 | 7.872 | 8.093 | 7.833 | 8.069 | 1,143,623 | +0.17(+2.19%) |
Oct 10, 2002 | 7.683 | 7.896 | 7.361 | 7.896 | 2,229,194 | +0.22(+2.87%) |
Oct 09, 2002 | 7.534 | 7.927 | 7.534 | 7.676 | 1,808,100 | +0.14(+1.88%) |
Oct 08, 2002 | 7.676 | 7.770 | 7.306 | 7.534 | 2,463,305 | -0.35(-4.40%) |
Oct 07, 2002 | 8.471 | 8.471 | 7.880 | 7.880 | 2,281,276 | -0.52(-6.19%) |
Oct 04, 2002 | 8.266 | 8.660 | 8.164 | 8.400 | 1,417,874 | +0.15(+1.81%) |
Oct 03, 2002 | 8.597 | 8.628 | 8.203 | 8.250 | 1,205,612 | -0.19(-2.24%) |
Oct 02, 2002 | 8.660 | 8.730 | 8.353 | 8.439 | 1,939,573 | -0.19(-2.19%) |
Oct 01, 2002 | 8.581 | 8.738 | 8.510 | 8.628 | 1,471,733 | -0.06(-0.63%) |
Sep 30, 2002 | 8.990 | 9.014 | 8.675 | 8.683 | 1,908,452 | -0.02(-0.18%) |
Sep 27, 2002 | 8.463 | 8.888 | 8.274 | 8.699 | 2,330,308 | +0.24(+2.89%) |
Sep 26, 2002 | 8.305 | 8.581 | 8.109 | 8.455 | 2,534,186 | -0.06(-0.65%) |
Sep 25, 2002 | 8.793 | 8.817 | 8.305 | 8.510 | 1,985,811 | -0.31(-3.48%) |
Sep 24, 2002 | 8.841 | 8.982 | 8.660 | 8.817 | 2,807,929 | +0.24(+2.75%) |
Sep 23, 2002 | 8.778 | 8.904 | 8.526 | 8.581 | 1,816,992 | -0.21(-2.42%) |
Sep 20, 2002 | 8.982 | 8.982 | 8.738 | 8.793 | 1,478,974 | -0.25(-2.79%) |
Sep 19, 2002 | 9.093 | 9.132 | 8.817 | 9.045 | 1,998,514 | +0.20(+2.22%) |
Sep 18, 2002 | 8.904 | 9.329 | 8.770 | 8.849 | 2,913,869 | -0.05(-0.53%) |
Sep 17, 2002 | 8.833 | 9.085 | 8.770 | 8.896 | 2,315,573 | -0.35(-3.83%) |
Sep 16, 2002 | 8.896 | 9.352 | 8.754 | 9.250 | 2,306,300 | +0.21(+2.35%) |
Sep 13, 2002 | 9.093 | 9.108 | 8.746 | 9.037 | 1,423,717 | -0.04(-0.43%) |
Sep 12, 2002 | 8.935 | 9.211 | 8.919 | 9.077 | 2,073,459 | +0.18(+2.04%) |
Sep 11, 2002 | 8.305 | 9.037 | 8.305 | 8.896 | 1,749,160 | +0.12(+1.35%) |
Sep 10, 2002 | 8.660 | 8.935 | 8.660 | 8.778 | 2,400,554 | -0.28(-3.04%) |
Sep 09, 2002 | 8.974 | 9.124 | 8.896 | 9.053 | 2,918,823 | +0.43(+5.02%) |
Sep 06, 2002 | 8.589 | 8.738 | 8.266 | 8.620 | 3,086,753 | +0.04(+0.46%) |
Sep 05, 2002 | 8.463 | 8.738 | 8.384 | 8.581 | 2,043,481 | +0.41(+5.01%) |
Sep 04, 2002 | 8.463 | 8.463 | 8.140 | 8.171 | 2,199,470 | -0.33(-3.89%) |