Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.975 | 7.022 | 6.901 | 7.015 | 2,086,269 | +0.04(+0.57%) |
Nov 27, 2002 | 6.905 | 7.007 | 6.815 | 6.975 | 5,256,527 | +0.09(+1.26%) |
Nov 26, 2002 | 7.091 | 7.139 | 6.882 | 6.888 | 6,596,169 | -0.22(-3.10%) |
Nov 25, 2002 | 7.173 | 7.253 | 6.930 | 7.109 | 9,352,079 | -0.06(-0.90%) |
Nov 22, 2002 | 6.884 | 7.187 | 6.833 | 7.173 | 7,088,594 | +0.28(+3.99%) |
Nov 21, 2002 | 6.909 | 6.967 | 6.798 | 6.898 | 6,740,701 | +0.08(+1.19%) |
Nov 20, 2002 | 6.871 | 6.910 | 6.725 | 6.817 | 5,003,414 | -0.02(-0.36%) |
Nov 19, 2002 | 6.777 | 6.912 | 6.747 | 6.842 | 4,358,832 | +0.07(+0.98%) |
Nov 18, 2002 | 6.785 | 6.813 | 6.665 | 6.776 | 5,471,145 | -0.03(-0.45%) |
Nov 15, 2002 | 6.623 | 6.811 | 6.609 | 6.806 | 4,176,170 | +0.15(+2.30%) |
Nov 14, 2002 | 6.496 | 6.671 | 6.466 | 6.653 | 5,181,356 | +0.23(+3.54%) |
Nov 13, 2002 | 6.444 | 6.519 | 6.334 | 6.426 | 7,487,691 | -0.00(-0.04%) |
Nov 12, 2002 | 6.664 | 6.676 | 6.412 | 6.429 | 7,894,413 | -0.16(-2.44%) |
Nov 11, 2002 | 6.599 | 6.675 | 6.499 | 6.590 | 4,510,626 | -0.01(-0.13%) |
Nov 08, 2002 | 6.608 | 6.759 | 6.489 | 6.598 | 7,875,893 | -0.01(-0.13%) |
Nov 07, 2002 | 6.817 | 6.843 | 6.440 | 6.606 | 10,410,284 | -0.30(-4.38%) |
Nov 06, 2002 | 7.021 | 7.132 | 6.815 | 6.909 | 7,747,703 | -0.11(-1.59%) |
Nov 05, 2002 | 6.886 | 7.063 | 6.765 | 7.021 | 6,473,789 | +0.13(+1.96%) |
Nov 04, 2002 | 6.785 | 7.066 | 6.715 | 6.886 | 9,269,645 | +0.17(+2.56%) |
Nov 01, 2002 | 6.616 | 6.714 | 6.511 | 6.714 | 7,454,645 | +0.10(+1.58%) |
Oct 31, 2002 | 6.636 | 6.636 | 6.467 | 6.609 | 13,181,082 | +0.09(+1.39%) |
Oct 30, 2002 | 6.449 | 6.528 | 6.407 | 6.518 | 6,712,013 | +0.12(+1.85%) |
Oct 29, 2002 | 6.422 | 6.462 | 6.302 | 6.400 | 8,461,646 | -0.02(-0.36%) |
Oct 28, 2002 | 6.334 | 6.444 | 6.299 | 6.423 | 9,817,268 | +0.13(+2.15%) |
Oct 25, 2002 | 6.168 | 6.347 | 6.058 | 6.288 | 7,443,750 | +0.07(+1.08%) |
Oct 24, 2002 | 6.161 | 6.317 | 6.049 | 6.221 | 13,636,103 | +0.05(+0.85%) |
Oct 23, 2002 | 5.810 | 6.177 | 5.808 | 6.168 | 21,917,992 | +0.38(+6.54%) |
Oct 22, 2002 | 5.831 | 5.893 | 5.700 | 5.790 | 14,061,709 | -0.04(-0.71%) |
Oct 21, 2002 | 5.684 | 5.893 | 5.652 | 5.831 | 17,258,840 | +0.16(+2.84%) |
Oct 18, 2002 | 5.563 | 5.673 | 5.439 | 5.670 | 14,407,060 | +0.10(+1.80%) |
Oct 17, 2002 | 5.604 | 5.605 | 5.487 | 5.569 | 24,267,904 | +0.06(+1.13%) |
Oct 16, 2002 | 5.576 | 5.624 | 5.507 | 5.507 | 51,043,328 | -0.16(-2.79%) |
Oct 15, 2002 | 5.419 | 5.755 | 5.353 | 5.666 | 27,909,888 | +0.25(+4.57%) |
Oct 14, 2002 | 5.465 | 5.569 | 5.108 | 5.418 | 15,249,557 | -0.05(-0.83%) |
Oct 11, 2002 | 5.714 | 5.728 | 5.232 | 5.463 | 14,730,259 | +0.11(+2.08%) |
Oct 10, 2002 | 5.026 | 5.491 | 4.874 | 5.352 | 27,570,710 | +0.33(+6.52%) |
Oct 09, 2002 | 5.507 | 5.590 | 4.957 | 5.024 | 30,702,838 | -0.74(-12.79%) |
Oct 08, 2002 | 6.650 | 6.657 | 5.300 | 5.761 | 42,215,632 | -0.81(-12.38%) |
Oct 07, 2002 | 6.636 | 6.744 | 6.555 | 6.574 | 6,347,415 | -0.06(-0.97%) |
Oct 04, 2002 | 6.815 | 6.822 | 6.624 | 6.639 | 7,454,281 | -0.29(-4.14%) |
Oct 03, 2002 | 7.099 | 7.132 | 6.921 | 6.926 | 3,444,795 | -0.15(-2.06%) |
Oct 02, 2002 | 7.160 | 7.187 | 7.041 | 7.072 | 5,893,120 | -0.09(-1.23%) |
Oct 01, 2002 | 7.025 | 7.171 | 6.921 | 7.160 | 6,348,867 | +0.17(+2.50%) |
Sep 30, 2002 | 6.891 | 7.050 | 6.815 | 6.985 | 6,141,148 | +0.04(+0.57%) |
Sep 27, 2002 | 6.994 | 7.039 | 6.909 | 6.945 | 4,838,546 | -0.06(-0.90%) |
Sep 26, 2002 | 6.868 | 7.008 | 6.829 | 7.008 | 5,190,434 | +0.22(+3.18%) |
Sep 25, 2002 | 6.788 | 6.926 | 6.705 | 6.792 | 5,900,383 | +0.09(+1.31%) |
Sep 24, 2002 | 6.769 | 6.769 | 6.605 | 6.704 | 5,930,887 | -0.06(-0.96%) |
Sep 23, 2002 | 6.857 | 6.916 | 6.696 | 6.769 | 4,610,854 | -0.12(-1.68%) |
Sep 20, 2002 | 6.955 | 6.955 | 6.740 | 6.884 | 8,858,201 | -0.07(-0.99%) |
Sep 19, 2002 | 7.015 | 7.051 | 6.912 | 6.953 | 5,754,036 | -0.08(-1.15%) |
Sep 18, 2002 | 6.843 | 7.125 | 6.650 | 7.034 | 13,223,570 | +0.18(+2.69%) |
Sep 17, 2002 | 7.205 | 7.215 | 6.747 | 6.850 | 17,770,874 | -0.36(-4.93%) |
Sep 16, 2002 | 7.366 | 7.366 | 7.036 | 7.205 | 28,046,794 | -0.78(-9.78%) |
Sep 13, 2002 | 7.690 | 7.986 | 7.690 | 7.986 | 4,023,285 | +0.27(+3.44%) |
Sep 12, 2002 | 8.000 | 8.001 | 7.607 | 7.720 | 9,099,693 | -0.35(-4.38%) |
Sep 11, 2002 | 8.117 | 8.172 | 8.016 | 8.074 | 13,581,631 | -0.02(-0.24%) |
Sep 10, 2002 | 8.440 | 8.440 | 8.071 | 8.093 | 8,238,312 | -0.35(-4.10%) |
Sep 09, 2002 | 8.495 | 8.497 | 8.356 | 8.439 | 3,562,817 | -0.07(-0.84%) |
Sep 06, 2002 | 8.495 | 8.537 | 8.459 | 8.510 | 3,591,869 | +0.04(+0.42%) |
Sep 05, 2002 | 8.455 | 8.557 | 8.417 | 8.475 | 4,642,811 | -0.05(-0.57%) |
Sep 04, 2002 | 8.509 | 8.537 | 8.345 | 8.523 | 363,145 | +0.05(+0.60%) |