Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.159 | 8.204 | 8.131 | 8.167 | 1,088,253 | +0.06(+0.73%) |
Nov 27, 2002 | 7.924 | 8.133 | 7.918 | 8.108 | 967,885 | +0.20(+2.51%) |
Nov 26, 2002 | 8.091 | 8.114 | 7.893 | 7.910 | 1,581,021 | -0.25(-3.09%) |
Nov 25, 2002 | 7.904 | 8.201 | 7.904 | 8.162 | 1,871,880 | +0.14(+1.80%) |
Nov 22, 2002 | 8.131 | 8.187 | 7.995 | 8.017 | 1,840,112 | -0.14(-1.70%) |
Nov 21, 2002 | 7.997 | 8.199 | 7.819 | 8.156 | 2,509,372 | +0.16(+1.95%) |
Nov 20, 2002 | 7.853 | 8.003 | 7.734 | 8.000 | 1,400,292 | +0.12(+1.51%) |
Nov 19, 2002 | 7.947 | 7.947 | 7.768 | 7.881 | 2,178,625 | -0.08(-0.96%) |
Nov 18, 2002 | 8.026 | 8.068 | 7.904 | 7.958 | 1,712,684 | -0.07(-0.85%) |
Nov 15, 2002 | 7.904 | 8.029 | 7.876 | 8.026 | 2,066,375 | +0.10(+1.29%) |
Nov 14, 2002 | 7.904 | 8.014 | 7.890 | 7.924 | 3,346,653 | -0.02(-0.25%) |
Nov 13, 2002 | 7.981 | 7.995 | 7.847 | 7.944 | 2,900,832 | -0.04(-0.46%) |
Nov 12, 2002 | 7.961 | 8.060 | 7.932 | 7.981 | 1,806,931 | +0.12(+1.48%) |
Nov 11, 2002 | 7.969 | 8.031 | 7.825 | 7.864 | 3,484,670 | -0.12(-1.56%) |
Nov 08, 2002 | 7.986 | 8.074 | 7.964 | 7.989 | 3,685,872 | -0.02(-0.21%) |
Nov 07, 2002 | 8.201 | 8.201 | 7.904 | 8.006 | 5,121,110 | -0.21(-2.55%) |
Nov 06, 2002 | 7.822 | 8.224 | 7.808 | 8.216 | 6,390,092 | +0.40(+5.11%) |
Nov 05, 2002 | 7.777 | 7.856 | 7.754 | 7.816 | 2,581,381 | +0.08(+1.06%) |
Nov 04, 2002 | 7.791 | 7.862 | 7.709 | 7.734 | 2,319,466 | -0.04(-0.47%) |
Nov 01, 2002 | 7.675 | 7.791 | 7.646 | 7.771 | 3,043,085 | +0.02(+0.29%) |
Oct 31, 2002 | 7.677 | 7.762 | 7.624 | 7.748 | 14,754,783 | +0.00(+0.00%) |
Oct 30, 2002 | 7.842 | 7.842 | 7.607 | 7.748 | 6,818,616 | -0.09(-1.19%) |
Oct 29, 2002 | 6.997 | 8.088 | 6.969 | 7.842 | 11,404,600 | +0.88(+12.70%) |
Oct 28, 2002 | 7.088 | 7.097 | 6.915 | 6.958 | 3,073,089 | -0.13(-1.84%) |
Oct 25, 2002 | 6.952 | 7.116 | 6.887 | 7.088 | 3,021,906 | +0.13(+1.87%) |
Oct 24, 2002 | 7.082 | 7.153 | 6.918 | 6.958 | 2,822,470 | -0.15(-2.15%) |
Oct 23, 2002 | 7.238 | 7.292 | 7.026 | 7.111 | 3,160,630 | -0.13(-1.76%) |
Oct 22, 2002 | 7.281 | 7.315 | 7.193 | 7.238 | 2,194,862 | -0.09(-1.28%) |
Oct 21, 2002 | 7.281 | 7.352 | 7.190 | 7.332 | 3,447,960 | +0.05(+0.70%) |
Oct 18, 2002 | 7.272 | 7.295 | 7.111 | 7.281 | 111,931,624 | -0.02(-0.27%) |
Oct 17, 2002 | 7.323 | 7.346 | 7.176 | 7.301 | 5,191,354 | +0.46(+6.75%) |
Oct 16, 2002 | 6.884 | 6.898 | 6.816 | 6.839 | 3,371,362 | -0.05(-0.66%) |
Oct 15, 2002 | 6.672 | 6.898 | 6.626 | 6.884 | 3,181,103 | +0.30(+4.56%) |
Oct 14, 2002 | 6.587 | 6.609 | 6.519 | 6.584 | 2,048,373 | -0.00(-0.04%) |
Oct 11, 2002 | 6.346 | 6.720 | 6.320 | 6.587 | 3,768,117 | +0.27(+4.31%) |
Oct 10, 2002 | 6.213 | 6.380 | 6.162 | 6.315 | 4,403,491 | +0.07(+1.04%) |
Oct 09, 2002 | 6.374 | 6.488 | 6.210 | 6.250 | 15,072,470 | -0.28(-4.34%) |
Oct 08, 2002 | 6.337 | 6.663 | 6.292 | 6.533 | 494,179 | +0.17(+2.63%) |
Oct 07, 2002 | 6.592 | 6.686 | 6.318 | 6.366 | 2,174,389 | -0.23(-3.52%) |
Oct 04, 2002 | 6.742 | 6.742 | 6.493 | 6.598 | 2,371,002 | -0.10(-1.52%) |
Oct 03, 2002 | 6.641 | 6.799 | 6.624 | 6.700 | 2,464,190 | +0.06(+0.94%) |
Oct 02, 2002 | 6.813 | 6.856 | 6.638 | 6.638 | 2,688,688 | -0.23(-3.38%) |
Oct 01, 2002 | 6.708 | 6.941 | 6.657 | 6.870 | 4,391,842 | +0.16(+2.41%) |
Sep 30, 2002 | 6.657 | 6.785 | 6.519 | 6.708 | 17,825,756 | +0.04(+0.59%) |
Sep 27, 2002 | 6.941 | 7.051 | 6.669 | 6.669 | 5,496,686 | +0.05(+0.68%) |
Sep 26, 2002 | 6.663 | 6.799 | 6.570 | 6.624 | 4,566,923 | -0.04(-0.60%) |
Sep 25, 2002 | 6.544 | 6.728 | 6.544 | 6.663 | 3,260,524 | +0.14(+2.08%) |
Sep 24, 2002 | 6.573 | 6.601 | 6.431 | 6.527 | 4,163,814 | -0.15(-2.21%) |
Sep 23, 2002 | 6.686 | 6.799 | 6.595 | 6.675 | 3,052,616 | -0.16(-2.28%) |
Sep 20, 2002 | 6.785 | 6.853 | 6.629 | 6.830 | 6,352,322 | -0.03(-0.37%) |
Sep 19, 2002 | 7.082 | 7.082 | 6.844 | 6.856 | 2,828,117 | -0.24(-3.39%) |
Sep 18, 2002 | 7.267 | 7.309 | 7.026 | 7.097 | 3,704,933 | -0.17(-2.34%) |
Sep 17, 2002 | 7.366 | 7.380 | 7.247 | 7.267 | 3,122,154 | -0.04(-0.54%) |
Sep 16, 2002 | 7.323 | 7.337 | 7.187 | 7.306 | 13,519,335 | -0.00(-0.04%) |
Sep 13, 2002 | 7.352 | 7.383 | 7.170 | 7.309 | 3,214,989 | -0.07(-0.96%) |
Sep 12, 2002 | 7.507 | 7.539 | 7.346 | 7.380 | 2,317,701 | -0.18(-2.43%) |
Sep 11, 2002 | 7.578 | 7.618 | 7.493 | 7.564 | 3,113,683 | +0.03(+0.38%) |
Sep 10, 2002 | 7.437 | 7.547 | 7.411 | 7.536 | 1,870,821 | +0.09(+1.22%) |
Sep 09, 2002 | 7.369 | 7.451 | 7.323 | 7.445 | 3,478,316 | +0.02(+0.23%) |
Sep 06, 2002 | 7.578 | 7.581 | 7.366 | 7.428 | 3,823,183 | -0.15(-2.02%) |
Sep 05, 2002 | 7.592 | 7.703 | 7.519 | 7.581 | 2,896,244 | -0.14(-1.87%) |
Sep 04, 2002 | 7.516 | 7.726 | 7.422 | 7.726 | 3,019,788 | +0.25(+3.33%) |