Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.607 | 9.860 | 9.500 | 9.783 | 2,408,400 | +0.21(+2.23%) |
Nov 27, 2002 | 8.970 | 9.773 | 8.933 | 9.570 | 3,954,600 | +0.58(+6.45%) |
Nov 26, 2002 | 9.263 | 9.303 | 8.923 | 8.990 | 2,794,800 | -0.28(-3.02%) |
Nov 25, 2002 | 9.083 | 9.323 | 9.000 | 9.270 | 2,822,400 | +0.18(+2.02%) |
Nov 22, 2002 | 9.220 | 9.275 | 9.000 | 9.087 | 2,565,600 | -0.15(-1.59%) |
Nov 21, 2002 | 9.017 | 9.287 | 9.000 | 9.233 | 3,035,100 | +0.24(+2.63%) |
Nov 20, 2002 | 8.737 | 9.003 | 8.606 | 8.997 | 3,422,100 | +0.28(+3.21%) |
Nov 19, 2002 | 9.107 | 9.267 | 8.600 | 8.717 | 6,297,300 | -0.41(-4.49%) |
Nov 18, 2002 | 9.137 | 9.313 | 9.067 | 9.127 | 3,001,200 | +0.01(+0.11%) |
Nov 15, 2002 | 9.010 | 9.197 | 8.967 | 9.117 | 4,188,600 | +0.08(+0.89%) |
Nov 14, 2002 | 8.650 | 9.190 | 8.647 | 9.037 | 4,436,700 | +0.45(+5.28%) |
Nov 13, 2002 | 8.400 | 8.637 | 8.110 | 8.583 | 5,902,500 | +0.22(+2.59%) |
Nov 12, 2002 | 8.183 | 8.597 | 7.900 | 8.367 | 3,792,900 | +0.23(+2.78%) |
Nov 11, 2002 | 8.500 | 8.503 | 8.063 | 8.140 | 2,537,100 | -0.37(-4.39%) |
Nov 08, 2002 | 8.563 | 8.833 | 8.333 | 8.513 | 2,871,900 | -0.05(-0.58%) |
Nov 07, 2002 | 8.917 | 9.033 | 8.480 | 8.563 | 2,892,300 | -0.41(-4.60%) |
Nov 06, 2002 | 8.903 | 9.057 | 8.750 | 8.977 | 2,967,600 | +0.11(+1.20%) |
Nov 05, 2002 | 8.667 | 8.873 | 8.533 | 8.870 | 3,447,000 | +0.22(+2.58%) |
Nov 04, 2002 | 9.017 | 9.043 | 8.593 | 8.647 | 2,908,200 | -0.21(-2.33%) |
Nov 01, 2002 | 8.767 | 8.960 | 8.517 | 8.853 | 3,473,100 | +0.09(+1.03%) |
Oct 31, 2002 | 8.830 | 8.907 | 8.529 | 8.763 | 3,754,500 | -0.01(-0.08%) |
Oct 30, 2002 | 9.047 | 9.083 | 8.703 | 8.770 | 4,722,000 | -0.28(-3.13%) |
Oct 29, 2002 | 9.113 | 9.183 | 8.600 | 9.053 | 6,025,500 | -0.05(-0.55%) |
Oct 28, 2002 | 9.493 | 9.497 | 8.787 | 9.103 | 10,306,500 | +0.32(+3.64%) |
Oct 25, 2002 | 7.983 | 8.810 | 7.967 | 8.783 | 8,479,524 | +0.84(+10.62%) |
Oct 24, 2002 | 8.280 | 8.500 | 7.883 | 7.940 | 3,446,400 | -0.39(-4.72%) |
Oct 23, 2002 | 8.080 | 8.517 | 7.910 | 8.333 | 5,342,904 | +0.27(+3.39%) |
Oct 22, 2002 | 8.360 | 8.560 | 8.033 | 8.060 | 3,202,500 | -0.33(-3.97%) |
Oct 21, 2002 | 8.340 | 8.500 | 7.993 | 8.393 | 3,039,300 | +0.02(+0.25%) |
Oct 18, 2002 | 7.993 | 8.410 | 7.790 | 8.373 | 3,563,235 | +0.30(+3.75%) |
Oct 17, 2002 | 8.000 | 8.167 | 7.883 | 8.070 | 3,708,093 | +0.44(+5.77%) |
Oct 16, 2002 | 7.817 | 7.943 | 7.490 | 7.630 | 3,189,621 | -0.32(-3.98%) |
Oct 15, 2002 | 7.303 | 8.040 | 7.117 | 7.947 | 9,080,700 | +0.94(+13.47%) |
Oct 14, 2002 | 7.130 | 7.407 | 6.887 | 7.003 | 5,911,200 | -0.14(-1.96%) |
Oct 11, 2002 | 6.823 | 7.163 | 6.600 | 7.143 | 5,733,900 | +0.45(+6.67%) |
Oct 10, 2002 | 6.613 | 6.917 | 6.367 | 6.697 | 6,248,100 | +0.11(+1.67%) |
Oct 09, 2002 | 6.600 | 6.750 | 6.453 | 6.587 | 4,494,900 | -0.23(-3.33%) |
Oct 08, 2002 | 6.633 | 7.100 | 6.360 | 6.813 | 8,753,100 | +0.30(+4.55%) |
Oct 07, 2002 | 7.157 | 7.157 | 6.423 | 6.517 | 6,590,100 | -0.67(-9.28%) |
Oct 04, 2002 | 6.963 | 7.280 | 6.757 | 7.183 | 4,559,289 | +0.23(+3.31%) |
Oct 03, 2002 | 7.033 | 7.047 | 6.790 | 6.953 | 3,678,000 | -0.08(-1.14%) |
Oct 02, 2002 | 7.400 | 7.463 | 7.030 | 7.033 | 371,489,984 | -0.42(-5.59%) |
Oct 01, 2002 | 7.353 | 7.627 | 7.007 | 7.450 | 6,489,600 | +0.09(+1.18%) |
Sep 30, 2002 | 7.547 | 7.583 | 7.043 | 7.363 | 4,435,221 | -0.39(-5.03%) |
Sep 27, 2002 | 7.997 | 8.187 | 7.753 | 7.753 | 2,103,300 | -0.31(-3.80%) |
Sep 26, 2002 | 7.900 | 8.200 | 7.900 | 8.060 | 2,762,100 | +0.17(+2.12%) |
Sep 25, 2002 | 7.583 | 7.950 | 7.517 | 7.893 | 2,654,580 | +0.40(+5.33%) |
Sep 24, 2002 | 7.653 | 7.737 | 7.383 | 7.493 | 3,022,245 | -0.21(-2.77%) |
Sep 23, 2002 | 7.747 | 7.780 | 7.623 | 7.707 | 3,388,200 | -0.10(-1.32%) |
Sep 20, 2002 | 7.783 | 7.857 | 7.633 | 7.810 | 4,653,681 | +0.02(+0.25%) |
Sep 19, 2002 | 7.870 | 7.890 | 7.700 | 7.791 | 3,874,200 | -0.19(-2.33%) |
Sep 18, 2002 | 8.087 | 8.133 | 7.723 | 7.977 | 6,953,619 | -0.13(-1.60%) |
Sep 17, 2002 | 7.920 | 8.237 | 7.820 | 8.107 | 9,900,612 | +0.65(+8.77%) |
Sep 16, 2002 | 7.333 | 7.460 | 7.227 | 7.453 | 497,129,984 | +0.09(+1.22%) |
Sep 13, 2002 | 7.667 | 7.673 | 7.307 | 7.363 | 4,953,630 | -0.34(-4.37%) |
Sep 12, 2002 | 8.117 | 8.117 | 7.627 | 7.700 | 5,180,700 | -0.44(-5.37%) |
Sep 11, 2002 | 7.967 | 8.157 | 7.917 | 8.137 | 4,124,100 | +0.19(+2.39%) |
Sep 10, 2002 | 8.227 | 8.230 | 7.800 | 7.947 | 3,751,200 | -0.25(-3.09%) |
Sep 09, 2002 | 8.300 | 8.303 | 7.967 | 8.200 | 3,752,916 | -0.10(-1.17%) |
Sep 06, 2002 | 7.917 | 8.380 | 7.913 | 8.297 | 2,987,973 | +0.43(+5.42%) |
Sep 05, 2002 | 8.330 | 8.350 | 7.867 | 7.870 | 3,291,900 | -0.63(-7.38%) |
Sep 04, 2002 | 8.190 | 8.563 | 7.897 | 8.497 | 5,851,500 | +0.33(+4.08%) |