Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.17 | 10.21 | 10.01 | 10.03 | 43,601,896 | +0.06(+0.61%) |
Nov 27, 2002 | 10.00 | 10.13 | 9.862 | 9.971 | 102,816,272 | +0.26(+2.63%) |
Nov 26, 2002 | 10.02 | 10.10 | 9.673 | 9.716 | 119,931,648 | -0.30(-2.95%) |
Nov 25, 2002 | 10.09 | 10.14 | 9.938 | 10.01 | 131,761,104 | +0.00(+0.00%) |
Nov 22, 2002 | 10.04 | 10.22 | 9.870 | 10.01 | 129,214,752 | -0.24(-2.30%) |
Nov 21, 2002 | 9.917 | 10.41 | 9.884 | 10.25 | 176,384,160 | +0.58(+5.98%) |
Nov 20, 2002 | 9.279 | 9.749 | 9.245 | 9.669 | 127,720,936 | +0.48(+5.27%) |
Nov 19, 2002 | 9.306 | 9.595 | 9.077 | 9.185 | 115,975,512 | -0.17(-1.80%) |
Nov 18, 2002 | 9.649 | 9.764 | 9.339 | 9.353 | 112,893,576 | -0.11(-1.21%) |
Nov 15, 2002 | 9.312 | 9.588 | 9.090 | 9.467 | 139,977,536 | +0.05(+0.57%) |
Nov 14, 2002 | 9.191 | 9.460 | 9.150 | 9.413 | 141,294,960 | +0.39(+4.32%) |
Nov 13, 2002 | 8.606 | 9.090 | 8.553 | 9.023 | 190,949,600 | +0.37(+4.27%) |
Nov 12, 2002 | 8.284 | 8.902 | 8.230 | 8.653 | 180,480,112 | +0.48(+5.84%) |
Nov 11, 2002 | 8.391 | 8.559 | 8.139 | 8.176 | 94,897,144 | -0.27(-3.18%) |
Nov 08, 2002 | 8.237 | 8.600 | 8.203 | 8.445 | 125,894,864 | +0.14(+1.70%) |
Nov 07, 2002 | 8.216 | 8.486 | 8.169 | 8.304 | 193,226,768 | -0.41(-4.71%) |
Nov 06, 2002 | 8.733 | 9.057 | 8.405 | 8.714 | 254,469,648 | +0.18(+2.13%) |
Nov 05, 2002 | 8.230 | 8.566 | 8.189 | 8.532 | 129,493,760 | +0.26(+3.09%) |
Nov 04, 2002 | 8.337 | 8.553 | 8.116 | 8.277 | 165,304,432 | +0.47(+6.03%) |
Nov 01, 2002 | 7.410 | 7.954 | 7.342 | 7.806 | 155,127,776 | +0.29(+3.85%) |
Oct 31, 2002 | 7.430 | 7.665 | 7.329 | 7.517 | 140,225,312 | +0.18(+2.47%) |
Oct 30, 2002 | 7.261 | 7.537 | 7.013 | 7.336 | 141,560,592 | +0.21(+2.92%) |
Oct 29, 2002 | 7.221 | 7.295 | 6.818 | 7.127 | 158,177,584 | -0.20(-2.75%) |
Oct 28, 2002 | 8.136 | 8.142 | 7.289 | 7.329 | 164,839,808 | -0.59(-7.47%) |
Oct 25, 2002 | 7.800 | 8.015 | 7.396 | 7.921 | 106,306,304 | +0.02(+0.26%) |
Oct 24, 2002 | 7.719 | 8.082 | 7.644 | 7.900 | 182,342,016 | +0.33(+4.35%) |
Oct 23, 2002 | 7.477 | 7.645 | 7.322 | 7.571 | 137,683,136 | +0.03(+0.36%) |
Oct 22, 2002 | 7.087 | 7.786 | 7.067 | 7.544 | 182,712,496 | +0.18(+2.47%) |
Oct 21, 2002 | 6.979 | 7.463 | 6.939 | 7.362 | 128,834,152 | +0.28(+3.99%) |
Oct 18, 2002 | 6.884 | 7.147 | 6.670 | 7.080 | 159,418,800 | +0.24(+3.54%) |
Oct 17, 2002 | 7.114 | 7.262 | 6.812 | 6.838 | 183,779,024 | +0.24(+3.67%) |
Oct 16, 2002 | 6.946 | 7.046 | 6.556 | 6.596 | 181,312,224 | -0.79(-10.74%) |
Oct 15, 2002 | 7.167 | 7.416 | 7.046 | 7.389 | 192,646,432 | +0.67(+10.01%) |
Oct 14, 2002 | 6.764 | 6.892 | 6.589 | 6.717 | 103,637,544 | -0.22(-3.20%) |
Oct 11, 2002 | 6.790 | 7.026 | 6.656 | 6.939 | 193,579,712 | +0.38(+5.86%) |
Oct 10, 2002 | 6.253 | 6.697 | 6.152 | 6.555 | 206,032,176 | +0.35(+5.62%) |
Oct 09, 2002 | 5.682 | 6.361 | 5.621 | 6.206 | 258,381,904 | +0.42(+7.33%) |
Oct 08, 2002 | 6.193 | 6.193 | 5.460 | 5.782 | 358,206,112 | -0.32(-5.29%) |
Oct 07, 2002 | 6.193 | 6.367 | 5.883 | 6.105 | 192,944,192 | -0.26(-4.02%) |
Oct 04, 2002 | 6.710 | 6.811 | 6.334 | 6.361 | 153,180,112 | -0.24(-3.67%) |
Oct 03, 2002 | 6.710 | 6.825 | 6.508 | 6.603 | 204,774,832 | -0.15(-2.29%) |
Oct 02, 2002 | 7.208 | 7.228 | 6.562 | 6.757 | 225,488,224 | -0.60(-8.14%) |
Oct 01, 2002 | 7.167 | 7.403 | 6.811 | 7.356 | 162,558,480 | +0.31(+4.39%) |
Sep 30, 2002 | 7.389 | 7.450 | 6.986 | 7.046 | 153,713,376 | -0.50(-6.69%) |
Sep 27, 2002 | 7.524 | 7.833 | 7.484 | 7.551 | 130,448,448 | -0.09(-1.14%) |
Sep 26, 2002 | 8.048 | 8.048 | 7.611 | 7.638 | 156,891,392 | -0.40(-5.02%) |
Sep 25, 2002 | 7.773 | 8.223 | 7.739 | 8.042 | 134,731,936 | +0.36(+4.64%) |
Sep 24, 2002 | 7.820 | 8.048 | 7.678 | 7.685 | 134,949,808 | -0.36(-4.43%) |
Sep 23, 2002 | 8.028 | 8.163 | 7.867 | 8.042 | 111,539,416 | -0.08(-0.99%) |
Sep 20, 2002 | 8.136 | 8.237 | 8.082 | 8.122 | 138,866,016 | +0.05(+0.67%) |
Sep 19, 2002 | 8.042 | 8.169 | 7.981 | 8.068 | 118,899,632 | -0.19(-2.36%) |
Sep 18, 2002 | 8.162 | 8.418 | 8.095 | 8.263 | 170,810,624 | -0.17(-1.99%) |
Sep 17, 2002 | 8.815 | 8.875 | 8.411 | 8.432 | 114,619,264 | -0.26(-3.02%) |
Sep 16, 2002 | 8.734 | 8.848 | 8.573 | 8.694 | 66,036,644 | -0.08(-0.92%) |
Sep 13, 2002 | 8.620 | 8.822 | 8.586 | 8.774 | 82,091,592 | +0.01(+0.08%) |
Sep 12, 2002 | 8.990 | 9.043 | 8.734 | 8.768 | 74,989,824 | -0.36(-3.91%) |
Sep 11, 2002 | 9.097 | 9.393 | 9.077 | 9.124 | 72,154,384 | +0.09(+1.04%) |
Sep 10, 2002 | 8.801 | 9.043 | 8.734 | 9.030 | 96,695,072 | +0.32(+3.63%) |
Sep 09, 2002 | 8.680 | 8.882 | 8.210 | 8.714 | 78,952,112 | -0.05(-0.54%) |
Sep 06, 2002 | 8.835 | 8.909 | 8.680 | 8.761 | 87,847,328 | +0.17(+2.04%) |
Sep 05, 2002 | 8.795 | 8.796 | 8.519 | 8.586 | 94,756,152 | -0.34(-3.77%) |
Sep 04, 2002 | 8.848 | 9.017 | 8.734 | 8.922 | 98,124,672 | +0.13(+1.53%) |