Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.495 | 7.727 | 7.495 | 7.555 | 995,911 | +0.03(+0.40%) |
Nov 27, 2002 | 6.924 | 7.624 | 6.894 | 7.525 | 2,700,077 | +0.61(+8.75%) |
Nov 26, 2002 | 6.829 | 6.992 | 6.795 | 6.919 | 2,975,626 | +0.05(+0.69%) |
Nov 25, 2002 | 6.743 | 6.954 | 6.730 | 6.872 | 1,959,576 | +0.09(+1.27%) |
Nov 22, 2002 | 6.915 | 7.044 | 6.786 | 6.786 | 2,365,274 | -0.30(-4.18%) |
Nov 21, 2002 | 6.894 | 7.108 | 6.894 | 7.083 | 4,013,097 | +0.10(+1.41%) |
Nov 20, 2002 | 7.022 | 7.087 | 6.902 | 6.984 | 1,232,694 | -0.04(-0.55%) |
Nov 19, 2002 | 6.958 | 7.095 | 6.915 | 7.022 | 1,025,247 | -0.09(-1.21%) |
Nov 18, 2002 | 7.100 | 7.138 | 6.988 | 7.108 | 1,027,691 | +0.01(+0.12%) |
Nov 15, 2002 | 7.259 | 7.323 | 6.894 | 7.100 | 1,932,568 | -0.21(-2.82%) |
Nov 14, 2002 | 7.224 | 7.340 | 7.108 | 7.306 | 1,020,823 | +0.08(+1.07%) |
Nov 13, 2002 | 6.915 | 7.302 | 6.915 | 7.229 | 1,518,138 | +0.27(+3.82%) |
Nov 12, 2002 | 6.765 | 7.083 | 6.743 | 6.962 | 1,579,604 | +0.09(+1.31%) |
Nov 11, 2002 | 7.108 | 7.302 | 6.713 | 6.872 | 1,844,211 | -0.34(-4.76%) |
Nov 08, 2002 | 7.409 | 7.495 | 7.194 | 7.216 | 1,103,593 | -0.24(-3.28%) |
Nov 07, 2002 | 7.594 | 7.594 | 7.379 | 7.461 | 1,332,576 | -0.24(-3.12%) |
Nov 06, 2002 | 7.409 | 7.731 | 7.409 | 7.701 | 1,526,636 | +0.26(+3.46%) |
Nov 05, 2002 | 7.306 | 7.473 | 7.306 | 7.443 | 900,103 | +0.08(+1.05%) |
Nov 04, 2002 | 7.302 | 7.469 | 7.250 | 7.366 | 864,015 | +0.13(+1.78%) |
Nov 01, 2002 | 7.078 | 7.323 | 7.027 | 7.237 | 1,364,008 | +0.14(+1.94%) |
Oct 31, 2002 | 7.173 | 7.194 | 6.988 | 7.100 | 1,645,378 | -0.15(-2.02%) |
Oct 30, 2002 | 7.306 | 7.388 | 7.070 | 7.246 | 1,923,604 | -0.06(-0.76%) |
Oct 29, 2002 | 7.177 | 7.323 | 6.958 | 7.302 | 1,835,363 | +0.10(+1.43%) |
Oct 28, 2002 | 7.151 | 7.259 | 7.087 | 7.199 | 1,374,601 | +0.08(+1.09%) |
Oct 25, 2002 | 6.748 | 7.164 | 6.730 | 7.121 | 2,123,252 | +0.37(+5.40%) |
Oct 24, 2002 | 6.571 | 6.851 | 6.550 | 6.756 | 3,957,917 | +0.09(+1.42%) |
Oct 23, 2002 | 6.743 | 6.743 | 6.623 | 6.662 | 3,289,591 | -0.12(-1.84%) |
Oct 22, 2002 | 6.937 | 7.018 | 6.765 | 6.786 | 2,141,878 | -0.25(-3.60%) |
Oct 21, 2002 | 6.979 | 7.065 | 6.864 | 7.040 | 4,365,478 | +0.02(+0.31%) |
Oct 18, 2002 | 6.915 | 7.027 | 6.829 | 7.018 | 1,793,920 | +0.07(+1.05%) |
Oct 17, 2002 | 7.087 | 7.254 | 6.915 | 6.945 | 2,728,482 | -0.14(-1.94%) |
Oct 16, 2002 | 7.302 | 7.302 | 6.979 | 7.083 | 1,006,737 | -0.23(-3.17%) |
Oct 15, 2002 | 7.254 | 7.495 | 7.027 | 7.314 | 1,711,500 | +0.12(+1.73%) |
Oct 14, 2002 | 7.048 | 7.280 | 6.872 | 7.190 | 2,502,874 | +0.12(+1.64%) |
Oct 11, 2002 | 6.683 | 7.100 | 5.854 | 7.074 | 5,611,211 | +0.40(+5.92%) |
Oct 10, 2002 | 6.335 | 6.696 | 6.292 | 6.679 | 1,694,154 | +0.34(+5.28%) |
Oct 09, 2002 | 6.335 | 6.829 | 6.305 | 6.344 | 2,019,062 | -0.14(-2.12%) |
Oct 08, 2002 | 6.322 | 6.524 | 6.142 | 6.481 | 2,011,379 | +0.19(+3.00%) |
Oct 07, 2002 | 6.198 | 6.382 | 6.090 | 6.292 | 2,185,300 | +0.07(+1.17%) |
Oct 04, 2002 | 6.335 | 6.400 | 6.065 | 6.219 | 1,301,727 | -0.12(-1.83%) |
Oct 03, 2002 | 6.292 | 6.464 | 6.292 | 6.335 | 1,820,346 | -0.02(-0.34%) |
Oct 02, 2002 | 6.421 | 6.550 | 6.271 | 6.357 | 1,890,426 | -0.15(-2.37%) |
Oct 01, 2002 | 6.614 | 6.636 | 6.314 | 6.511 | 1,636,414 | -0.06(-0.85%) |
Sep 30, 2002 | 6.013 | 6.752 | 5.837 | 6.567 | 4,134,282 | +0.38(+6.11%) |
Sep 27, 2002 | 6.404 | 6.550 | 6.099 | 6.189 | 2,438,498 | -0.32(-4.95%) |
Sep 26, 2002 | 6.713 | 6.765 | 6.443 | 6.511 | 1,768,659 | -0.12(-1.88%) |
Sep 25, 2002 | 6.528 | 6.709 | 6.460 | 6.636 | 2,107,187 | +0.19(+3.00%) |
Sep 24, 2002 | 6.528 | 6.606 | 6.352 | 6.443 | 2,071,914 | -0.23(-3.48%) |
Sep 23, 2002 | 6.705 | 6.739 | 6.490 | 6.675 | 1,863,768 | -0.14(-2.02%) |
Sep 20, 2002 | 6.726 | 6.872 | 6.554 | 6.812 | 2,734,768 | +0.09(+1.28%) |
Sep 19, 2002 | 6.786 | 6.825 | 6.679 | 6.726 | 1,803,699 | -0.15(-2.25%) |
Sep 18, 2002 | 6.937 | 6.962 | 6.851 | 6.881 | 1,020,939 | -0.10(-1.48%) |
Sep 17, 2002 | 7.194 | 7.362 | 6.941 | 6.984 | 2,336,986 | -0.21(-2.93%) |
Sep 16, 2002 | 7.022 | 7.224 | 6.915 | 7.194 | 968,321 | +0.19(+2.76%) |
Sep 13, 2002 | 7.108 | 7.130 | 6.937 | 7.001 | 2,167,838 | -0.16(-2.22%) |
Sep 12, 2002 | 7.130 | 7.345 | 7.100 | 7.160 | 1,748,519 | -0.21(-2.86%) |
Sep 11, 2002 | 7.297 | 7.426 | 7.250 | 7.370 | 2,327,789 | +0.07(+0.94%) |
Sep 10, 2002 | 7.302 | 7.388 | 7.190 | 7.302 | 2,147,000 | -0.04(-0.53%) |
Sep 09, 2002 | 7.280 | 7.469 | 7.237 | 7.340 | 10,162,834 | -0.03(-0.41%) |
Sep 06, 2002 | 7.302 | 7.508 | 7.186 | 7.370 | 2,286,579 | +0.07(+0.94%) |
Sep 05, 2002 | 7.688 | 7.688 | 7.177 | 7.302 | 2,946,290 | -0.46(-5.92%) |
Sep 04, 2002 | 7.774 | 7.869 | 7.598 | 7.761 | 4,847,078 | -0.07(-0.93%) |