Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.518 | 8.702 | 8.510 | 8.634 | 2,567,105 | +0.09(+1.03%) |
Nov 27, 2002 | 8.261 | 8.584 | 8.233 | 8.546 | 5,539,210 | +0.41(+4.98%) |
Nov 26, 2002 | 8.402 | 8.422 | 8.121 | 8.140 | 10,200,772 | -0.40(-4.71%) |
Nov 25, 2002 | 8.675 | 8.758 | 8.447 | 8.543 | 5,576,357 | -0.06(-0.67%) |
Nov 22, 2002 | 8.642 | 8.728 | 8.592 | 8.601 | 4,961,158 | -0.04(-0.48%) |
Nov 21, 2002 | 8.625 | 8.735 | 8.526 | 8.642 | 6,786,521 | -0.00(-0.06%) |
Nov 20, 2002 | 8.692 | 8.774 | 8.543 | 8.647 | 4,551,931 | -0.04(-0.51%) |
Nov 19, 2002 | 8.708 | 8.728 | 8.622 | 8.692 | 3,474,955 | -0.05(-0.53%) |
Nov 18, 2002 | 8.755 | 8.774 | 8.617 | 8.738 | 4,753,977 | +0.00(+0.04%) |
Nov 15, 2002 | 8.750 | 8.808 | 8.559 | 8.735 | 4,271,965 | -0.01(-0.17%) |
Nov 14, 2002 | 8.601 | 8.821 | 8.581 | 8.750 | 5,213,640 | +0.23(+2.70%) |
Nov 13, 2002 | 8.344 | 8.596 | 8.311 | 8.520 | 6,102,161 | +0.23(+2.74%) |
Nov 12, 2002 | 8.109 | 8.435 | 8.054 | 8.293 | 5,989,812 | +0.19(+2.29%) |
Nov 11, 2002 | 8.336 | 8.377 | 8.107 | 8.107 | 3,982,033 | -0.34(-3.98%) |
Nov 08, 2002 | 8.423 | 8.510 | 8.278 | 8.443 | 3,610,860 | +0.08(+0.91%) |
Nov 07, 2002 | 8.369 | 8.521 | 8.319 | 8.367 | 4,232,402 | -0.17(-1.96%) |
Nov 06, 2002 | 8.485 | 8.607 | 8.319 | 8.534 | 4,334,180 | +0.05(+0.59%) |
Nov 05, 2002 | 8.114 | 8.531 | 8.112 | 8.485 | 5,078,943 | +0.31(+3.81%) |
Nov 04, 2002 | 8.154 | 8.468 | 8.087 | 8.174 | 4,180,154 | +0.13(+1.61%) |
Nov 01, 2002 | 7.905 | 8.116 | 7.831 | 8.044 | 4,335,690 | +0.07(+0.85%) |
Oct 31, 2002 | 8.112 | 8.170 | 7.905 | 7.976 | 4,520,824 | -0.09(-1.17%) |
Oct 30, 2002 | 8.193 | 8.303 | 7.996 | 8.071 | 3,893,242 | -0.08(-1.00%) |
Oct 29, 2002 | 8.125 | 8.212 | 7.963 | 8.152 | 2,893,883 | -0.03(-0.40%) |
Oct 28, 2002 | 8.435 | 8.452 | 8.145 | 8.185 | 4,157,201 | -0.11(-1.28%) |
Oct 25, 2002 | 8.187 | 8.318 | 8.013 | 8.291 | 3,033,412 | +0.09(+1.15%) |
Oct 24, 2002 | 8.443 | 8.476 | 8.149 | 8.197 | 4,870,252 | -0.25(-2.90%) |
Oct 23, 2002 | 8.377 | 8.457 | 8.245 | 8.442 | 5,090,117 | +0.03(+0.37%) |
Oct 22, 2002 | 8.395 | 8.468 | 8.203 | 8.410 | 5,210,318 | -0.15(-1.76%) |
Oct 21, 2002 | 8.018 | 8.579 | 7.958 | 8.561 | 4,900,755 | +0.50(+6.22%) |
Oct 18, 2002 | 7.897 | 8.109 | 7.832 | 8.059 | 2,438,448 | +0.03(+0.37%) |
Oct 17, 2002 | 8.071 | 8.174 | 7.935 | 8.029 | 4,503,307 | +0.22(+2.80%) |
Oct 16, 2002 | 8.068 | 8.101 | 7.766 | 7.811 | 3,907,436 | -0.26(-3.18%) |
Oct 15, 2002 | 7.897 | 8.068 | 7.841 | 8.068 | 4,000,456 | +0.47(+6.21%) |
Oct 14, 2002 | 7.637 | 7.682 | 7.500 | 7.596 | 815,433 | -0.04(-0.54%) |
Oct 11, 2002 | 7.450 | 7.698 | 7.450 | 7.637 | 3,827,705 | +0.29(+4.01%) |
Oct 10, 2002 | 6.986 | 7.367 | 6.910 | 7.342 | 4,915,554 | +0.32(+4.55%) |
Oct 09, 2002 | 7.139 | 7.251 | 6.970 | 7.023 | 6,097,027 | -0.29(-4.01%) |
Oct 08, 2002 | 7.309 | 7.440 | 7.086 | 7.316 | 4,352,905 | +0.04(+0.59%) |
Oct 07, 2002 | 7.470 | 7.616 | 7.220 | 7.273 | 4,078,677 | -0.20(-2.64%) |
Oct 04, 2002 | 7.607 | 7.665 | 7.298 | 7.470 | 4,089,550 | -0.06(-0.86%) |
Oct 03, 2002 | 7.559 | 7.672 | 7.490 | 7.534 | 4,515,690 | -0.02(-0.31%) |
Oct 02, 2002 | 7.682 | 7.779 | 7.536 | 7.558 | 3,984,752 | -0.12(-1.51%) |
Oct 01, 2002 | 7.394 | 7.698 | 7.208 | 7.674 | 5,515,049 | +0.40(+5.48%) |
Sep 30, 2002 | 7.351 | 7.453 | 7.169 | 7.275 | 6,126,322 | -0.22(-2.96%) |
Sep 27, 2002 | 7.725 | 7.740 | 7.467 | 7.496 | 4,235,120 | -0.23(-2.94%) |
Sep 26, 2002 | 7.503 | 7.765 | 7.442 | 7.723 | 5,237,197 | +0.26(+3.51%) |
Sep 25, 2002 | 7.235 | 7.500 | 7.218 | 7.462 | 5,013,104 | +0.31(+4.33%) |
Sep 24, 2002 | 7.240 | 7.359 | 7.142 | 7.152 | 6,449,777 | -0.09(-1.19%) |
Sep 23, 2002 | 7.251 | 7.294 | 7.185 | 7.238 | 3,371,062 | -0.07(-0.93%) |
Sep 20, 2002 | 7.218 | 7.332 | 7.215 | 7.306 | 5,569,109 | +0.06(+0.78%) |
Sep 19, 2002 | 7.160 | 7.481 | 7.096 | 7.250 | 4,288,576 | -0.00(-0.05%) |
Sep 18, 2002 | 7.344 | 7.347 | 7.081 | 7.253 | 4,896,527 | -0.09(-1.24%) |
Sep 17, 2002 | 7.589 | 7.624 | 7.311 | 7.344 | 3,279,553 | -0.16(-2.18%) |
Sep 16, 2002 | 7.569 | 7.596 | 7.467 | 7.508 | 3,232,137 | -0.04(-0.50%) |
Sep 13, 2002 | 7.657 | 7.657 | 7.422 | 7.546 | 5,641,290 | -0.25(-3.23%) |
Sep 12, 2002 | 7.793 | 7.831 | 7.690 | 7.798 | 6,127,832 | -0.00(-0.02%) |
Sep 11, 2002 | 7.996 | 8.010 | 7.781 | 7.799 | 4,363,173 | +0.05(+0.68%) |
Sep 10, 2002 | 7.657 | 7.781 | 7.645 | 7.746 | 3,321,532 | +0.08(+1.10%) |
Sep 09, 2002 | 7.417 | 7.682 | 7.218 | 7.662 | 5,002,232 | +0.25(+3.30%) |
Sep 06, 2002 | 7.533 | 7.548 | 7.400 | 7.417 | 3,751,296 | +0.02(+0.25%) |
Sep 05, 2002 | 7.475 | 7.475 | 7.326 | 7.399 | 4,361,361 | -0.12(-1.56%) |
Sep 04, 2002 | 7.594 | 7.594 | 7.359 | 7.516 | 6,266,456 | -0.09(-1.22%) |