Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.238 | 7.250 | 7.091 | 7.138 | 12,382,705 | -0.08(-1.17%) |
Nov 27, 2002 | 7.141 | 7.269 | 7.030 | 7.223 | 31,463,650 | +0.24(+3.42%) |
Nov 26, 2002 | 7.119 | 7.218 | 6.963 | 6.984 | 40,007,240 | -0.27(-3.75%) |
Nov 25, 2002 | 7.043 | 7.273 | 6.940 | 7.256 | 43,992,172 | +0.21(+3.00%) |
Nov 22, 2002 | 6.944 | 7.044 | 6.901 | 7.044 | 47,069,296 | +0.01(+0.10%) |
Nov 21, 2002 | 6.880 | 7.060 | 6.852 | 7.037 | 64,583,816 | +0.26(+3.81%) |
Nov 20, 2002 | 6.431 | 6.830 | 6.424 | 6.779 | 54,002,572 | +0.37(+5.78%) |
Nov 19, 2002 | 6.580 | 6.591 | 6.355 | 6.409 | 52,538,936 | -0.24(-3.59%) |
Nov 18, 2002 | 6.911 | 6.927 | 6.636 | 6.648 | 51,855,484 | -0.18(-2.66%) |
Nov 15, 2002 | 6.497 | 6.894 | 6.492 | 6.830 | 85,139,368 | +0.21(+3.25%) |
Nov 14, 2002 | 6.189 | 6.618 | 6.185 | 6.615 | 67,980,000 | +0.53(+8.74%) |
Nov 13, 2002 | 5.919 | 6.151 | 5.844 | 6.083 | 53,231,340 | +0.11(+1.89%) |
Nov 12, 2002 | 5.791 | 6.068 | 5.784 | 5.971 | 47,448,412 | +0.26(+4.55%) |
Nov 11, 2002 | 5.948 | 5.969 | 5.697 | 5.711 | 49,713,020 | -0.31(-5.12%) |
Nov 08, 2002 | 6.250 | 6.262 | 5.998 | 6.019 | 73,680,056 | -0.03(-0.52%) |
Nov 07, 2002 | 6.102 | 6.128 | 5.957 | 6.050 | 45,813,556 | -0.16(-2.54%) |
Nov 06, 2002 | 6.236 | 6.236 | 5.993 | 6.208 | 39,585,676 | +0.04(+0.62%) |
Nov 05, 2002 | 6.113 | 6.182 | 5.998 | 6.170 | 40,402,816 | -0.01(-0.20%) |
Nov 04, 2002 | 6.224 | 6.346 | 6.113 | 6.182 | 49,816,964 | +0.01(+0.08%) |
Nov 01, 2002 | 5.896 | 6.232 | 5.801 | 6.177 | 40,301,468 | +0.20(+3.33%) |
Oct 31, 2002 | 5.891 | 6.094 | 5.879 | 5.978 | 50,483,960 | +0.14(+2.46%) |
Oct 30, 2002 | 5.870 | 5.907 | 5.718 | 5.834 | 53,323,740 | +0.00(+0.00%) |
Oct 29, 2002 | 5.844 | 5.914 | 5.548 | 5.834 | 81,128,160 | -0.31(-4.99%) |
Oct 28, 2002 | 6.277 | 6.338 | 6.076 | 6.140 | 42,810,636 | -0.18(-2.90%) |
Oct 25, 2002 | 6.166 | 6.346 | 6.154 | 6.324 | 39,747,084 | +0.20(+3.19%) |
Oct 24, 2002 | 6.127 | 6.321 | 6.090 | 6.128 | 46,142,720 | -0.20(-3.09%) |
Oct 23, 2002 | 6.321 | 6.371 | 6.109 | 6.324 | 53,831,348 | -0.08(-1.19%) |
Oct 22, 2002 | 6.263 | 6.424 | 6.208 | 6.400 | 36,540,024 | +0.01(+0.19%) |
Oct 21, 2002 | 6.224 | 6.416 | 6.054 | 6.388 | 48,117,140 | +0.12(+1.91%) |
Oct 18, 2002 | 6.059 | 6.277 | 5.978 | 6.269 | 50,125,052 | +0.04(+0.58%) |
Oct 17, 2002 | 6.168 | 6.303 | 6.133 | 6.232 | 58,755,264 | +0.32(+5.36%) |
Oct 16, 2002 | 5.889 | 6.043 | 5.822 | 5.915 | 50,112,348 | -0.20(-3.34%) |
Oct 15, 2002 | 5.881 | 6.132 | 5.869 | 6.120 | 75,276,800 | +0.45(+7.91%) |
Oct 14, 2002 | 5.347 | 5.697 | 5.309 | 5.671 | 48,150,636 | +0.24(+4.40%) |
Oct 11, 2002 | 5.262 | 5.500 | 5.247 | 5.432 | 63,121,336 | +0.25(+4.85%) |
Oct 10, 2002 | 4.880 | 5.186 | 4.852 | 5.181 | 55,081,024 | +0.35(+7.20%) |
Oct 09, 2002 | 4.861 | 4.987 | 4.814 | 4.833 | 45,762,736 | -0.14(-2.75%) |
Oct 08, 2002 | 5.152 | 5.185 | 4.733 | 4.970 | 65,375,832 | -0.14(-2.68%) |
Oct 07, 2002 | 5.029 | 5.185 | 4.970 | 5.107 | 43,462,908 | +0.04(+0.79%) |
Oct 04, 2002 | 5.122 | 5.172 | 4.998 | 5.067 | 44,204,972 | +0.03(+0.55%) |
Oct 03, 2002 | 5.022 | 5.169 | 5.006 | 5.039 | 43,387,832 | +0.05(+1.08%) |
Oct 02, 2002 | 5.098 | 5.207 | 4.921 | 4.985 | 60,957,212 | -0.17(-3.29%) |
Oct 01, 2002 | 4.883 | 5.160 | 4.823 | 5.155 | 48,582,568 | +0.37(+7.78%) |
Sep 30, 2002 | 4.849 | 4.914 | 4.764 | 4.783 | 35,162,484 | -0.17(-3.46%) |
Sep 27, 2002 | 4.935 | 5.098 | 4.925 | 4.954 | 33,096,488 | -0.03(-0.63%) |
Sep 26, 2002 | 5.013 | 5.100 | 4.850 | 4.985 | 49,132,648 | +0.08(+1.55%) |
Sep 25, 2002 | 4.890 | 4.985 | 4.814 | 4.909 | 49,799,064 | +0.14(+2.94%) |
Sep 24, 2002 | 4.677 | 4.866 | 4.672 | 4.769 | 42,372,040 | +0.02(+0.36%) |
Sep 23, 2002 | 4.755 | 4.831 | 4.717 | 4.752 | 38,927,924 | -0.11(-2.28%) |
Sep 20, 2002 | 4.708 | 4.868 | 4.632 | 4.862 | 93,850,424 | +0.41(+9.17%) |
Sep 19, 2002 | 4.381 | 4.589 | 4.346 | 4.454 | 51,751,248 | -0.05(-1.03%) |
Sep 18, 2002 | 4.620 | 4.693 | 4.473 | 4.501 | 42,937,396 | -0.17(-3.60%) |
Sep 17, 2002 | 4.831 | 4.857 | 4.641 | 4.669 | 40,046,228 | -0.06(-1.35%) |
Sep 16, 2002 | 4.880 | 4.928 | 4.694 | 4.733 | 37,831,856 | -0.22(-4.37%) |
Sep 13, 2002 | 4.857 | 4.996 | 4.831 | 4.949 | 32,158,076 | +0.07(+1.49%) |
Sep 12, 2002 | 5.027 | 5.065 | 4.850 | 4.876 | 42,841,548 | -0.18(-3.59%) |
Sep 11, 2002 | 5.179 | 5.380 | 5.036 | 5.058 | 41,311,200 | -0.06(-1.22%) |
Sep 10, 2002 | 5.100 | 5.202 | 5.013 | 5.120 | 47,369,008 | -0.05(-0.97%) |
Sep 09, 2002 | 4.935 | 5.211 | 4.911 | 5.171 | 49,456,332 | +0.24(+4.92%) |
Sep 06, 2002 | 4.719 | 5.091 | 4.719 | 4.928 | 52,865,216 | +0.29(+6.35%) |
Sep 05, 2002 | 4.618 | 4.740 | 4.546 | 4.634 | 31,668,368 | -0.06(-1.33%) |
Sep 04, 2002 | 4.643 | 4.786 | 4.546 | 4.696 | 38,116,848 | +0.04(+0.86%) |