Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.728 | 7.839 | 7.507 | 7.640 | 8,640,049 | +0.18(+2.40%) |
Nov 27, 2002 | 7.218 | 7.494 | 7.218 | 7.461 | 15,364,462 | +0.39(+5.50%) |
Nov 26, 2002 | 7.060 | 7.405 | 6.983 | 7.071 | 13,467,424 | +0.01(+0.16%) |
Nov 25, 2002 | 7.011 | 7.140 | 6.776 | 7.060 | 12,358,041 | +0.04(+0.59%) |
Nov 22, 2002 | 7.093 | 7.345 | 7.011 | 7.019 | 13,400,035 | -0.22(-2.98%) |
Nov 21, 2002 | 6.790 | 7.328 | 6.784 | 7.234 | 25,740,686 | +0.45(+6.63%) |
Nov 20, 2002 | 6.348 | 6.804 | 6.337 | 6.784 | 19,573,018 | +0.41(+6.45%) |
Nov 19, 2002 | 6.161 | 6.481 | 5.954 | 6.373 | 21,508,460 | +0.22(+3.50%) |
Nov 18, 2002 | 6.210 | 6.279 | 6.089 | 6.158 | 21,500,006 | +0.44(+7.73%) |
Nov 15, 2002 | 5.639 | 5.851 | 5.520 | 5.716 | 10,752,056 | +0.09(+1.57%) |
Nov 14, 2002 | 5.589 | 5.631 | 5.520 | 5.628 | 14,746,367 | +0.37(+7.03%) |
Nov 13, 2002 | 5.106 | 5.410 | 5.045 | 5.258 | 15,763,241 | +0.19(+3.76%) |
Nov 12, 2002 | 4.963 | 5.341 | 4.932 | 5.068 | 15,888,116 | +0.19(+3.85%) |
Nov 11, 2002 | 5.010 | 5.065 | 4.847 | 4.880 | 17,468,256 | -0.22(-4.38%) |
Nov 08, 2002 | 5.236 | 5.277 | 4.996 | 5.103 | 12,253,938 | -0.10(-2.01%) |
Nov 07, 2002 | 5.402 | 5.404 | 5.189 | 5.208 | 11,481,017 | -0.23(-4.21%) |
Nov 06, 2002 | 5.396 | 5.578 | 5.316 | 5.437 | 13,106,325 | +0.07(+1.34%) |
Nov 05, 2002 | 5.255 | 5.379 | 5.070 | 5.366 | 23,240,044 | -0.20(-3.57%) |
Nov 04, 2002 | 5.653 | 5.791 | 5.479 | 5.564 | 15,483,541 | +0.12(+2.18%) |
Nov 01, 2002 | 5.658 | 5.689 | 5.382 | 5.446 | 24,621,642 | -0.24(-4.27%) |
Oct 31, 2002 | 5.987 | 6.042 | 5.658 | 5.689 | 18,815,072 | -0.32(-5.29%) |
Oct 30, 2002 | 6.163 | 6.180 | 5.901 | 6.006 | 13,014,299 | -0.23(-3.63%) |
Oct 29, 2002 | 6.078 | 6.263 | 5.799 | 6.232 | 10,862,922 | +0.11(+1.85%) |
Oct 28, 2002 | 6.541 | 6.552 | 6.094 | 6.119 | 10,214,393 | -0.17(-2.68%) |
Oct 25, 2002 | 5.978 | 6.287 | 5.907 | 6.287 | 9,463,693 | +0.29(+4.78%) |
Oct 24, 2002 | 6.072 | 6.310 | 5.934 | 6.000 | 10,188,065 | -0.02(-0.32%) |
Oct 23, 2002 | 5.741 | 6.020 | 5.708 | 6.020 | 6,217,425 | +0.23(+4.01%) |
Oct 22, 2002 | 5.672 | 6.009 | 5.650 | 5.788 | 8,227,744 | -0.06(-0.99%) |
Oct 21, 2002 | 5.735 | 5.871 | 5.520 | 5.846 | 9,518,039 | +0.08(+1.44%) |
Oct 18, 2002 | 5.520 | 5.791 | 5.424 | 5.763 | 10,072,610 | +0.24(+4.30%) |
Oct 17, 2002 | 5.534 | 5.802 | 5.482 | 5.526 | 20,724,428 | +0.18(+3.41%) |
Oct 16, 2002 | 6.017 | 6.017 | 4.968 | 5.344 | 23,837,610 | -0.67(-11.15%) |
Oct 15, 2002 | 6.900 | 6.900 | 5.931 | 6.014 | 16,475,295 | +0.43(+7.61%) |
Oct 14, 2002 | 5.432 | 5.644 | 5.396 | 5.589 | 9,319,254 | +0.16(+2.90%) |
Oct 11, 2002 | 5.355 | 5.515 | 5.159 | 5.432 | 13,264,050 | +0.38(+7.48%) |
Oct 10, 2002 | 4.968 | 5.148 | 4.689 | 5.054 | 22,152,884 | +0.09(+1.84%) |
Oct 09, 2002 | 5.355 | 5.382 | 4.927 | 4.963 | 18,396,246 | -0.62(-11.12%) |
Oct 08, 2002 | 5.465 | 5.796 | 5.175 | 5.584 | 18,537,544 | +0.27(+5.09%) |
Oct 07, 2002 | 5.769 | 5.769 | 5.272 | 5.313 | 14,457,005 | -0.47(-8.16%) |
Oct 04, 2002 | 5.959 | 5.965 | 5.352 | 5.785 | 19,571,086 | -0.08(-1.41%) |
Oct 03, 2002 | 5.829 | 6.006 | 5.661 | 5.868 | 8,671,208 | +0.02(+0.38%) |
Oct 02, 2002 | 6.072 | 6.205 | 5.810 | 5.846 | 8,486,190 | -0.23(-3.73%) |
Oct 01, 2002 | 6.210 | 6.282 | 5.719 | 6.072 | 15,949,226 | -0.09(-1.39%) |
Sep 30, 2002 | 6.348 | 6.348 | 6.100 | 6.158 | 11,575,942 | -0.39(-6.02%) |
Sep 27, 2002 | 6.928 | 6.928 | 6.514 | 6.552 | 7,118,119 | -0.38(-5.42%) |
Sep 26, 2002 | 6.762 | 7.047 | 6.762 | 6.928 | 7,801,913 | +0.22(+3.29%) |
Sep 25, 2002 | 6.541 | 6.732 | 6.417 | 6.707 | 5,845,215 | +0.28(+4.43%) |
Sep 24, 2002 | 6.252 | 6.594 | 6.218 | 6.423 | 5,802,704 | +0.02(+0.39%) |
Sep 23, 2002 | 6.500 | 6.610 | 6.323 | 6.398 | 6,456,306 | -0.23(-3.42%) |
Sep 20, 2002 | 6.693 | 6.787 | 6.575 | 6.624 | 7,405,791 | -0.04(-0.62%) |
Sep 19, 2002 | 6.431 | 6.845 | 6.431 | 6.666 | 15,889,083 | +0.04(+0.62%) |
Sep 18, 2002 | 6.817 | 6.886 | 6.552 | 6.624 | 16,110,573 | -0.40(-5.73%) |
Sep 17, 2002 | 6.900 | 7.342 | 6.900 | 7.027 | 26,536,552 | +0.38(+5.69%) |
Sep 16, 2002 | 6.668 | 6.754 | 6.497 | 6.649 | 9,892,906 | -0.02(-0.29%) |
Sep 13, 2002 | 6.495 | 6.690 | 6.489 | 6.668 | 8,431,602 | -0.09(-1.39%) |
Sep 12, 2002 | 6.834 | 6.837 | 6.679 | 6.762 | 8,563,724 | -0.09(-1.33%) |
Sep 11, 2002 | 6.900 | 6.925 | 6.842 | 6.853 | 5,555,370 | +0.11(+1.60%) |
Sep 10, 2002 | 6.721 | 6.859 | 6.682 | 6.746 | 8,861,781 | +0.05(+0.78%) |
Sep 09, 2002 | 6.610 | 6.735 | 6.376 | 6.693 | 10,525,977 | +0.07(+1.04%) |
Sep 06, 2002 | 6.321 | 6.638 | 6.210 | 6.624 | 20,835,052 | +0.55(+9.09%) |
Sep 05, 2002 | 5.631 | 6.224 | 5.575 | 6.072 | 23,935,916 | +0.44(+7.84%) |
Sep 04, 2002 | 5.713 | 5.733 | 5.551 | 5.631 | 10,133,961 | -0.03(-0.54%) |