Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.242 | 7.254 | 7.095 | 7.141 | 12,376,601 | -0.08(-1.17%) |
Nov 27, 2002 | 7.145 | 7.273 | 7.034 | 7.226 | 31,448,138 | +0.24(+3.42%) |
Nov 26, 2002 | 7.122 | 7.221 | 6.966 | 6.987 | 39,987,516 | -0.27(-3.75%) |
Nov 25, 2002 | 7.046 | 7.277 | 6.944 | 7.259 | 43,970,484 | +0.21(+3.00%) |
Nov 22, 2002 | 6.947 | 7.048 | 6.904 | 7.048 | 47,046,088 | +0.01(+0.10%) |
Nov 21, 2002 | 6.883 | 7.063 | 6.856 | 7.041 | 64,551,976 | +0.26(+3.81%) |
Nov 20, 2002 | 6.435 | 6.833 | 6.428 | 6.783 | 53,975,948 | +0.37(+5.78%) |
Nov 19, 2002 | 6.584 | 6.594 | 6.358 | 6.412 | 52,513,036 | -0.24(-3.59%) |
Nov 18, 2002 | 6.914 | 6.930 | 6.639 | 6.651 | 51,829,920 | -0.18(-2.66%) |
Nov 15, 2002 | 6.500 | 6.897 | 6.495 | 6.833 | 85,097,392 | +0.21(+3.25%) |
Nov 14, 2002 | 6.192 | 6.622 | 6.189 | 6.618 | 67,946,488 | +0.53(+8.74%) |
Nov 13, 2002 | 5.922 | 6.154 | 5.847 | 6.086 | 53,205,096 | +0.11(+1.89%) |
Nov 12, 2002 | 5.793 | 6.071 | 5.787 | 5.974 | 47,425,020 | +0.26(+4.55%) |
Nov 11, 2002 | 5.951 | 5.972 | 5.700 | 5.714 | 49,688,508 | -0.31(-5.12%) |
Nov 08, 2002 | 6.253 | 6.265 | 6.001 | 6.022 | 73,643,736 | -0.03(-0.52%) |
Nov 07, 2002 | 6.105 | 6.131 | 5.960 | 6.053 | 45,790,968 | -0.16(-2.54%) |
Nov 06, 2002 | 6.239 | 6.239 | 5.996 | 6.211 | 39,566,160 | +0.04(+0.62%) |
Nov 05, 2002 | 6.116 | 6.185 | 6.001 | 6.173 | 40,382,900 | -0.01(-0.20%) |
Nov 04, 2002 | 6.227 | 6.350 | 6.116 | 6.185 | 49,792,404 | +0.01(+0.08%) |
Nov 01, 2002 | 5.899 | 6.235 | 5.804 | 6.180 | 40,281,600 | +0.20(+3.33%) |
Oct 31, 2002 | 5.894 | 6.097 | 5.882 | 5.981 | 50,459,072 | +0.14(+2.46%) |
Oct 30, 2002 | 5.873 | 5.910 | 5.721 | 5.837 | 53,297,448 | +0.00(+0.00%) |
Oct 29, 2002 | 5.847 | 5.917 | 5.551 | 5.837 | 81,088,160 | -0.31(-4.99%) |
Oct 28, 2002 | 6.280 | 6.341 | 6.079 | 6.143 | 42,789,532 | -0.18(-2.90%) |
Oct 25, 2002 | 6.169 | 6.350 | 6.157 | 6.327 | 39,727,488 | +0.20(+3.19%) |
Oct 24, 2002 | 6.130 | 6.324 | 6.093 | 6.131 | 46,119,972 | -0.20(-3.09%) |
Oct 23, 2002 | 6.324 | 6.374 | 6.112 | 6.327 | 53,804,808 | -0.08(-1.19%) |
Oct 22, 2002 | 6.266 | 6.428 | 6.211 | 6.403 | 36,522,012 | +0.01(+0.19%) |
Oct 21, 2002 | 6.227 | 6.419 | 6.057 | 6.391 | 48,093,420 | +0.12(+1.91%) |
Oct 18, 2002 | 6.062 | 6.280 | 5.981 | 6.272 | 50,100,340 | +0.04(+0.58%) |
Oct 17, 2002 | 6.171 | 6.306 | 6.137 | 6.235 | 58,726,300 | +0.32(+5.36%) |
Oct 16, 2002 | 5.892 | 6.046 | 5.825 | 5.918 | 50,087,644 | -0.20(-3.34%) |
Oct 15, 2002 | 5.884 | 6.135 | 5.871 | 6.123 | 75,239,688 | +0.45(+7.91%) |
Oct 14, 2002 | 5.350 | 5.700 | 5.312 | 5.674 | 48,126,896 | +0.24(+4.40%) |
Oct 11, 2002 | 5.265 | 5.502 | 5.249 | 5.435 | 63,090,216 | +0.25(+4.85%) |
Oct 10, 2002 | 4.882 | 5.189 | 4.854 | 5.184 | 55,053,868 | +0.35(+7.20%) |
Oct 09, 2002 | 4.863 | 4.990 | 4.816 | 4.835 | 45,740,176 | -0.14(-2.75%) |
Oct 08, 2002 | 5.154 | 5.187 | 4.735 | 4.972 | 65,343,604 | -0.14(-2.68%) |
Oct 07, 2002 | 5.031 | 5.187 | 4.972 | 5.109 | 43,441,480 | +0.04(+0.79%) |
Oct 04, 2002 | 5.125 | 5.175 | 5.000 | 5.069 | 44,183,180 | +0.03(+0.55%) |
Oct 03, 2002 | 5.024 | 5.172 | 5.009 | 5.042 | 43,366,444 | +0.05(+1.08%) |
Oct 02, 2002 | 5.100 | 5.210 | 4.924 | 4.988 | 60,927,160 | -0.17(-3.29%) |
Oct 01, 2002 | 4.886 | 5.163 | 4.825 | 5.158 | 48,558,620 | +0.37(+7.78%) |
Sep 30, 2002 | 4.851 | 4.917 | 4.766 | 4.785 | 35,145,148 | -0.17(-3.46%) |
Sep 27, 2002 | 4.938 | 5.100 | 4.927 | 4.957 | 33,080,170 | -0.03(-0.63%) |
Sep 26, 2002 | 5.016 | 5.102 | 4.853 | 4.988 | 49,108,424 | +0.08(+1.55%) |
Sep 25, 2002 | 4.893 | 4.988 | 4.816 | 4.912 | 49,774,512 | +0.14(+2.94%) |
Sep 24, 2002 | 4.679 | 4.868 | 4.674 | 4.771 | 42,351,148 | +0.02(+0.36%) |
Sep 23, 2002 | 4.757 | 4.834 | 4.719 | 4.754 | 38,908,732 | -0.11(-2.28%) |
Sep 20, 2002 | 4.711 | 4.870 | 4.634 | 4.865 | 93,804,160 | +0.41(+9.17%) |
Sep 19, 2002 | 4.383 | 4.591 | 4.349 | 4.456 | 51,725,736 | -0.05(-1.03%) |
Sep 18, 2002 | 4.622 | 4.695 | 4.475 | 4.503 | 42,916,228 | -0.17(-3.60%) |
Sep 17, 2002 | 4.834 | 4.860 | 4.643 | 4.671 | 40,026,484 | -0.06(-1.35%) |
Sep 16, 2002 | 4.882 | 4.930 | 4.697 | 4.735 | 37,813,208 | -0.22(-4.37%) |
Sep 13, 2002 | 4.860 | 4.998 | 4.834 | 4.951 | 32,142,222 | +0.07(+1.49%) |
Sep 12, 2002 | 5.029 | 5.068 | 4.853 | 4.879 | 42,820,428 | -0.18(-3.59%) |
Sep 11, 2002 | 5.182 | 5.383 | 5.038 | 5.061 | 41,290,832 | -0.06(-1.22%) |
Sep 10, 2002 | 5.102 | 5.204 | 5.016 | 5.123 | 47,345,656 | -0.05(-0.97%) |
Sep 09, 2002 | 4.938 | 5.213 | 4.913 | 5.173 | 49,431,948 | +0.24(+4.92%) |
Sep 06, 2002 | 4.721 | 5.094 | 4.721 | 4.931 | 52,839,152 | +0.29(+6.35%) |
Sep 05, 2002 | 4.621 | 4.742 | 4.548 | 4.636 | 31,652,756 | -0.06(-1.33%) |
Sep 04, 2002 | 4.645 | 4.789 | 4.548 | 4.699 | 38,098,056 | +0.04(+0.86%) |