Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.818 | 7.854 | 7.734 | 7.762 | 5,580,844 | +0.00(+0.00%) |
Nov 27, 2002 | 7.566 | 7.800 | 7.528 | 7.762 | 13,176,215 | +0.35(+4.67%) |
Nov 26, 2002 | 7.575 | 7.575 | 7.354 | 7.416 | 13,473,207 | -0.05(-0.63%) |
Nov 25, 2002 | 7.317 | 7.528 | 7.278 | 7.463 | 15,193,413 | +0.19(+2.57%) |
Nov 22, 2002 | 7.325 | 7.426 | 7.257 | 7.276 | 13,036,673 | -0.05(-0.66%) |
Nov 21, 2002 | 7.252 | 7.416 | 7.091 | 7.325 | 22,850,266 | +0.24(+3.32%) |
Nov 20, 2002 | 7.351 | 7.379 | 7.076 | 7.089 | 32,582,328 | -0.20(-2.77%) |
Nov 19, 2002 | 7.613 | 7.613 | 7.089 | 7.291 | 41,839,092 | -0.32(-4.23%) |
Nov 18, 2002 | 8.192 | 8.192 | 7.585 | 7.613 | 26,271,698 | -0.34(-4.24%) |
Nov 15, 2002 | 7.828 | 8.045 | 7.781 | 7.949 | 15,621,927 | +0.11(+1.46%) |
Nov 14, 2002 | 7.697 | 7.874 | 7.650 | 7.835 | 11,784,011 | +0.30(+3.95%) |
Nov 13, 2002 | 7.397 | 7.607 | 7.285 | 7.538 | 10,752,155 | +0.14(+1.90%) |
Nov 12, 2002 | 7.242 | 7.575 | 7.240 | 7.397 | 13,109,652 | +0.16(+2.14%) |
Nov 11, 2002 | 7.369 | 7.407 | 7.182 | 7.242 | 8,410,697 | -0.14(-1.90%) |
Nov 08, 2002 | 7.478 | 7.547 | 7.295 | 7.383 | 8,579,376 | -0.09(-1.25%) |
Nov 07, 2002 | 7.714 | 7.770 | 7.439 | 7.476 | 14,807,670 | -0.31(-4.01%) |
Nov 06, 2002 | 7.874 | 7.884 | 7.609 | 7.788 | 12,334,423 | -0.05(-0.62%) |
Nov 05, 2002 | 7.678 | 7.837 | 7.650 | 7.837 | 9,967,035 | +0.13(+1.70%) |
Nov 04, 2002 | 7.893 | 7.946 | 7.691 | 7.706 | 12,200,228 | -0.17(-2.14%) |
Nov 01, 2002 | 7.807 | 7.905 | 7.622 | 7.874 | 17,012,794 | +0.07(+0.89%) |
Oct 31, 2002 | 8.033 | 8.097 | 7.744 | 7.805 | 10,902,389 | -0.23(-2.84%) |
Oct 30, 2002 | 8.177 | 8.177 | 7.959 | 8.033 | 10,953,179 | -0.14(-1.74%) |
Oct 29, 2002 | 7.951 | 8.219 | 7.772 | 8.176 | 14,286,396 | +0.18(+2.29%) |
Oct 28, 2002 | 8.249 | 8.252 | 7.934 | 7.992 | 8,472,982 | -0.21(-2.55%) |
Oct 25, 2002 | 8.146 | 8.267 | 8.105 | 8.202 | 10,663,137 | +0.01(+0.07%) |
Oct 24, 2002 | 8.230 | 8.379 | 8.136 | 8.196 | 16,897,312 | +0.11(+1.32%) |
Oct 23, 2002 | 8.043 | 8.183 | 7.947 | 8.090 | 13,168,195 | +0.00(+0.00%) |
Oct 22, 2002 | 8.258 | 8.381 | 8.005 | 8.090 | 12,059,885 | -0.22(-2.59%) |
Oct 21, 2002 | 8.146 | 8.335 | 7.949 | 8.305 | 13,031,060 | +0.05(+0.57%) |
Oct 18, 2002 | 7.996 | 8.258 | 7.895 | 8.258 | 12,301,275 | +0.26(+3.27%) |
Oct 17, 2002 | 8.136 | 8.136 | 7.901 | 7.996 | 15,164,275 | +0.17(+2.17%) |
Oct 16, 2002 | 7.850 | 7.854 | 7.682 | 7.826 | 12,884,568 | -0.02(-0.31%) |
Oct 15, 2002 | 7.762 | 7.987 | 7.744 | 7.850 | 19,266,572 | +0.42(+5.69%) |
Oct 14, 2002 | 7.248 | 7.609 | 7.201 | 7.427 | 187,124 | +0.15(+2.08%) |
Oct 11, 2002 | 7.117 | 7.397 | 7.066 | 7.276 | 16,969,488 | +0.34(+4.96%) |
Oct 10, 2002 | 6.898 | 7.094 | 6.825 | 6.932 | 23,110,636 | -0.08(-1.17%) |
Oct 09, 2002 | 7.276 | 7.295 | 6.900 | 7.014 | 18,209,854 | -0.35(-4.70%) |
Oct 08, 2002 | 7.108 | 7.528 | 7.037 | 7.360 | 22,286,488 | +0.35(+5.02%) |
Oct 07, 2002 | 7.407 | 7.472 | 6.982 | 7.008 | 22,601,392 | -0.45(-6.00%) |
Oct 04, 2002 | 7.575 | 7.613 | 7.126 | 7.455 | 23,036,588 | -0.01(-0.10%) |
Oct 03, 2002 | 7.528 | 7.644 | 7.386 | 7.463 | 17,105,822 | -0.24(-3.08%) |
Oct 02, 2002 | 7.884 | 7.916 | 7.603 | 7.700 | 14,667,060 | -0.19(-2.44%) |
Oct 01, 2002 | 7.744 | 7.912 | 7.442 | 7.893 | 22,754,834 | +0.15(+1.93%) |
Sep 30, 2002 | 7.880 | 7.882 | 7.609 | 7.744 | 19,329,926 | -0.20(-2.54%) |
Sep 27, 2002 | 8.136 | 8.220 | 7.929 | 7.946 | 15,942,712 | -0.22(-2.68%) |
Sep 26, 2002 | 7.833 | 8.177 | 7.787 | 8.164 | 16,428,165 | +0.38(+4.85%) |
Sep 25, 2002 | 7.715 | 7.856 | 7.547 | 7.787 | 3,127,646 | +0.19(+2.51%) |
Sep 24, 2002 | 7.727 | 7.757 | 7.405 | 7.596 | 13,606,867 | -0.13(-1.67%) |
Sep 23, 2002 | 7.904 | 7.904 | 7.566 | 7.725 | 15,706,401 | -0.20(-2.57%) |
Sep 20, 2002 | 8.099 | 8.162 | 7.910 | 7.929 | 3,849,411 | -0.17(-2.10%) |
Sep 19, 2002 | 8.267 | 8.312 | 8.071 | 8.099 | 1,443,529 | -0.28(-3.37%) |
Sep 18, 2002 | 8.194 | 8.426 | 8.071 | 8.381 | 15,989,760 | +0.14(+1.70%) |
Sep 17, 2002 | 8.593 | 8.604 | 8.241 | 8.241 | 11,488,889 | -0.26(-3.10%) |
Sep 16, 2002 | 8.411 | 8.548 | 8.361 | 8.505 | 10,089,468 | +0.09(+1.11%) |
Sep 13, 2002 | 8.118 | 8.411 | 8.105 | 8.411 | 8,469,774 | +0.24(+2.93%) |
Sep 12, 2002 | 8.411 | 8.413 | 8.149 | 8.172 | 10,011,678 | -0.28(-3.34%) |
Sep 11, 2002 | 8.290 | 8.566 | 8.278 | 8.454 | 10,859,350 | +0.13(+1.53%) |
Sep 10, 2002 | 8.293 | 8.344 | 8.155 | 8.327 | 11,707,290 | +0.08(+0.98%) |
Sep 09, 2002 | 8.230 | 8.267 | 8.043 | 8.247 | 14,850,976 | +0.01(+0.14%) |
Sep 06, 2002 | 8.090 | 8.277 | 8.082 | 8.235 | 18,407,136 | +0.33(+4.14%) |
Sep 05, 2002 | 7.715 | 8.043 | 7.706 | 7.908 | 12,965,032 | +0.00(+0.02%) |
Sep 04, 2002 | 7.669 | 7.951 | 7.622 | 7.906 | 17,438,636 | +0.23(+3.02%) |