Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.540 | 8.567 | 8.380 | 8.540 | 1,082,577 | +0.46(+5.70%) |
Nov 27, 2002 | 7.813 | 8.107 | 7.807 | 8.080 | 837,394 | +0.52(+6.94%) |
Nov 26, 2002 | 7.754 | 7.759 | 7.497 | 7.556 | 624,728 | -0.46(-5.74%) |
Nov 25, 2002 | 7.791 | 8.069 | 7.759 | 8.016 | 740,218 | +0.12(+1.56%) |
Nov 22, 2002 | 7.743 | 7.946 | 7.743 | 7.893 | 659,674 | +0.11(+1.37%) |
Nov 21, 2002 | 7.599 | 7.802 | 7.572 | 7.786 | 847,486 | +0.47(+6.44%) |
Nov 20, 2002 | 7.101 | 7.406 | 7.090 | 7.315 | 849,354 | +0.12(+1.71%) |
Nov 19, 2002 | 7.229 | 7.352 | 7.176 | 7.192 | 823,192 | -0.18(-2.40%) |
Nov 18, 2002 | 7.577 | 7.588 | 7.363 | 7.368 | 690,883 | -0.12(-1.64%) |
Nov 15, 2002 | 7.299 | 7.492 | 7.272 | 7.492 | 666,028 | +0.24(+3.24%) |
Nov 14, 2002 | 7.144 | 7.256 | 7.063 | 7.256 | 995,118 | +0.59(+8.92%) |
Nov 13, 2002 | 6.480 | 6.791 | 6.448 | 6.662 | 829,919 | -0.17(-2.51%) |
Nov 12, 2002 | 6.828 | 6.951 | 6.791 | 6.833 | 369,081 | -0.04(-0.55%) |
Nov 11, 2002 | 6.705 | 7.005 | 6.705 | 6.871 | 646,967 | -0.24(-3.39%) |
Nov 08, 2002 | 7.197 | 7.294 | 6.962 | 7.112 | 537,083 | +0.09(+1.30%) |
Nov 07, 2002 | 7.101 | 7.208 | 6.924 | 7.021 | 846,364 | -0.68(-8.89%) |
Nov 06, 2002 | 7.706 | 7.759 | 7.358 | 7.706 | 1,332,804 | -0.01(-0.14%) |
Nov 05, 2002 | 7.647 | 7.850 | 7.588 | 7.716 | 1,015,675 | +0.25(+3.30%) |
Nov 04, 2002 | 7.427 | 7.625 | 7.427 | 7.470 | 1,068,000 | +0.26(+3.56%) |
Nov 01, 2002 | 6.844 | 7.256 | 6.796 | 7.213 | 875,704 | +0.04(+0.60%) |
Oct 31, 2002 | 7.181 | 7.304 | 7.101 | 7.170 | 1,208,718 | +0.24(+3.47%) |
Oct 30, 2002 | 6.833 | 6.978 | 6.780 | 6.930 | 1,030,251 | +0.13(+1.97%) |
Oct 29, 2002 | 6.871 | 6.924 | 6.555 | 6.796 | 1,259,549 | +0.00(+0.00%) |
Oct 28, 2002 | 6.823 | 6.951 | 6.737 | 6.796 | 931,954 | +0.05(+0.79%) |
Oct 25, 2002 | 6.625 | 6.742 | 6.534 | 6.742 | 1,052,116 | +0.16(+2.36%) |
Oct 24, 2002 | 6.742 | 6.823 | 6.555 | 6.587 | 573,150 | -0.05(-0.81%) |
Oct 23, 2002 | 6.486 | 6.742 | 6.421 | 6.641 | 1,068,187 | -0.11(-1.66%) |
Oct 22, 2002 | 6.764 | 6.876 | 6.657 | 6.753 | 832,535 | -0.34(-4.75%) |
Oct 21, 2002 | 6.753 | 7.090 | 6.705 | 7.090 | 1,621,342 | +0.15(+2.16%) |
Oct 18, 2002 | 6.791 | 7.074 | 6.716 | 6.940 | 967,274 | +0.14(+2.13%) |
Oct 17, 2002 | 6.956 | 6.978 | 6.716 | 6.796 | 1,700,578 | +0.24(+3.67%) |
Oct 16, 2002 | 6.646 | 6.737 | 6.486 | 6.555 | 1,409,237 | -0.37(-5.41%) |
Oct 15, 2002 | 6.775 | 6.983 | 6.721 | 6.930 | 3,520,384 | +0.72(+11.64%) |
Oct 14, 2002 | 6.164 | 6.239 | 6.106 | 6.207 | 1,201,430 | -0.14(-2.27%) |
Oct 11, 2002 | 6.159 | 6.443 | 6.090 | 6.352 | 3,654,561 | +0.58(+10.11%) |
Oct 10, 2002 | 5.512 | 5.822 | 5.415 | 5.769 | 3,204,188 | +0.39(+7.26%) |
Oct 09, 2002 | 5.378 | 5.528 | 5.351 | 5.378 | 2,093,953 | -0.28(-4.92%) |
Oct 08, 2002 | 5.710 | 5.726 | 5.437 | 5.656 | 2,665,983 | +0.26(+4.76%) |
Oct 07, 2002 | 5.597 | 5.672 | 5.356 | 5.399 | 3,104,209 | +0.01(+0.20%) |
Oct 04, 2002 | 5.522 | 5.565 | 5.356 | 5.389 | 2,167,770 | -0.11(-2.04%) |
Oct 03, 2002 | 5.554 | 5.704 | 5.474 | 5.501 | 1,965,195 | +0.09(+1.68%) |
Oct 02, 2002 | 5.356 | 5.661 | 5.351 | 5.410 | 242,939 | -0.02(-0.39%) |
Oct 01, 2002 | 5.158 | 5.453 | 5.078 | 5.431 | 3,758,651 | +0.39(+7.64%) |
Sep 30, 2002 | 5.030 | 5.164 | 4.950 | 5.046 | 1,778,132 | -0.20(-3.78%) |
Sep 27, 2002 | 5.271 | 5.405 | 5.196 | 5.244 | 2,086,291 | -0.36(-6.40%) |
Sep 26, 2002 | 5.351 | 5.645 | 5.351 | 5.603 | 5,117,432 | +0.42(+8.05%) |
Sep 25, 2002 | 5.239 | 5.239 | 5.030 | 5.185 | 3,789,299 | +0.25(+4.98%) |
Sep 24, 2002 | 4.843 | 5.057 | 4.843 | 4.939 | 2,111,894 | -0.09(-1.81%) |
Sep 23, 2002 | 5.196 | 5.207 | 4.896 | 5.030 | 2,333,716 | -0.45(-8.20%) |
Sep 20, 2002 | 5.394 | 5.533 | 5.394 | 5.480 | 3,123,644 | +0.24(+4.49%) |
Sep 19, 2002 | 5.239 | 5.399 | 5.217 | 5.244 | 3,431,057 | +0.03(+0.51%) |
Sep 18, 2002 | 5.185 | 5.244 | 4.987 | 5.217 | 9,424,754 | +0.05(+1.04%) |
Sep 17, 2002 | 5.544 | 5.544 | 5.137 | 5.164 | 2,950,410 | -0.57(-9.98%) |
Sep 16, 2002 | 5.876 | 5.876 | 5.645 | 5.736 | 1,505,292 | -0.09(-1.56%) |
Sep 13, 2002 | 5.993 | 6.057 | 5.774 | 5.827 | 1,096,032 | -0.33(-5.30%) |
Sep 12, 2002 | 6.395 | 6.395 | 6.090 | 6.154 | 1,070,803 | -0.64(-9.38%) |
Sep 11, 2002 | 6.849 | 6.887 | 6.742 | 6.791 | 755,168 | -0.27(-3.86%) |
Sep 10, 2002 | 7.053 | 7.170 | 6.962 | 7.063 | 280,128 | -0.10(-1.42%) |
Sep 09, 2002 | 7.074 | 7.235 | 6.935 | 7.165 | 342,731 | -0.05(-0.67%) |
Sep 06, 2002 | 7.117 | 7.288 | 7.053 | 7.213 | 348,338 | +0.27(+3.85%) |
Sep 05, 2002 | 6.780 | 7.063 | 6.630 | 6.946 | 545,680 | -0.24(-3.28%) |
Sep 04, 2002 | 7.010 | 7.192 | 6.882 | 7.181 | 524,002 | -0.05(-0.67%) |