Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.25 | 10.30 | 10.10 | 10.12 | 43,231,524 | +0.06(+0.61%) |
Nov 27, 2002 | 10.09 | 10.21 | 9.946 | 10.06 | 101,942,912 | +0.26(+2.63%) |
Nov 26, 2002 | 10.10 | 10.19 | 9.756 | 9.799 | 118,912,904 | -0.30(-2.96%) |
Nov 25, 2002 | 10.17 | 10.23 | 10.02 | 10.10 | 130,641,872 | +0.00(+0.00%) |
Nov 22, 2002 | 10.12 | 10.31 | 9.955 | 10.10 | 128,117,152 | -0.24(-2.30%) |
Nov 21, 2002 | 10.00 | 10.50 | 9.969 | 10.33 | 174,885,888 | +0.58(+5.98%) |
Nov 20, 2002 | 9.358 | 9.833 | 9.324 | 9.752 | 126,636,024 | +0.49(+5.27%) |
Nov 19, 2002 | 9.385 | 9.677 | 9.155 | 9.263 | 114,990,368 | -0.17(-1.80%) |
Nov 18, 2002 | 9.731 | 9.847 | 9.419 | 9.433 | 111,934,616 | -0.12(-1.21%) |
Nov 15, 2002 | 9.392 | 9.670 | 9.168 | 9.548 | 138,788,512 | +0.05(+0.57%) |
Nov 14, 2002 | 9.270 | 9.541 | 9.229 | 9.494 | 140,094,752 | +0.39(+4.32%) |
Nov 13, 2002 | 8.680 | 9.168 | 8.626 | 9.101 | 189,327,616 | +0.37(+4.27%) |
Nov 12, 2002 | 8.355 | 8.978 | 8.300 | 8.728 | 178,947,040 | +0.48(+5.84%) |
Nov 11, 2002 | 8.463 | 8.633 | 8.209 | 8.246 | 94,091,056 | -0.27(-3.18%) |
Nov 08, 2002 | 8.307 | 8.673 | 8.273 | 8.517 | 124,825,464 | +0.14(+1.70%) |
Nov 07, 2002 | 8.287 | 8.559 | 8.239 | 8.375 | 191,585,440 | -0.41(-4.71%) |
Nov 06, 2002 | 8.808 | 9.134 | 8.477 | 8.789 | 252,308,080 | +0.18(+2.13%) |
Nov 05, 2002 | 8.300 | 8.639 | 8.260 | 8.605 | 128,393,792 | +0.26(+3.09%) |
Nov 04, 2002 | 8.409 | 8.626 | 8.185 | 8.348 | 163,900,272 | +0.47(+6.03%) |
Nov 01, 2002 | 7.473 | 8.022 | 7.405 | 7.873 | 153,810,064 | +0.29(+3.85%) |
Oct 31, 2002 | 7.493 | 7.731 | 7.392 | 7.582 | 139,034,192 | +0.18(+2.47%) |
Oct 30, 2002 | 7.323 | 7.602 | 7.073 | 7.398 | 140,358,128 | +0.21(+2.92%) |
Oct 29, 2002 | 7.283 | 7.358 | 6.876 | 7.188 | 156,833,952 | -0.20(-2.75%) |
Oct 28, 2002 | 8.205 | 8.212 | 7.351 | 7.392 | 163,439,600 | -0.60(-7.47%) |
Oct 25, 2002 | 7.866 | 8.083 | 7.459 | 7.988 | 105,403,296 | +0.02(+0.26%) |
Oct 24, 2002 | 7.785 | 8.151 | 7.709 | 7.968 | 180,793,136 | +0.33(+4.35%) |
Oct 23, 2002 | 7.541 | 7.710 | 7.385 | 7.636 | 136,513,600 | +0.03(+0.36%) |
Oct 22, 2002 | 7.148 | 7.853 | 7.127 | 7.609 | 181,160,480 | +0.18(+2.47%) |
Oct 21, 2002 | 7.039 | 7.527 | 6.998 | 7.426 | 127,739,784 | +0.28(+3.99%) |
Oct 18, 2002 | 6.943 | 7.209 | 6.727 | 7.141 | 158,064,624 | +0.24(+3.54%) |
Oct 17, 2002 | 7.175 | 7.324 | 6.871 | 6.897 | 182,217,936 | +0.24(+3.67%) |
Oct 16, 2002 | 7.005 | 7.106 | 6.612 | 6.652 | 179,772,096 | -0.80(-10.74%) |
Oct 15, 2002 | 7.229 | 7.480 | 7.107 | 7.453 | 191,010,016 | +0.68(+10.01%) |
Oct 14, 2002 | 6.822 | 6.951 | 6.646 | 6.775 | 102,757,208 | -0.22(-3.20%) |
Oct 11, 2002 | 6.848 | 7.086 | 6.714 | 6.998 | 191,935,376 | +0.39(+5.86%) |
Oct 10, 2002 | 6.307 | 6.754 | 6.205 | 6.611 | 204,282,064 | +0.35(+5.62%) |
Oct 09, 2002 | 5.730 | 6.415 | 5.669 | 6.259 | 256,187,104 | +0.43(+7.33%) |
Oct 08, 2002 | 6.246 | 6.246 | 5.506 | 5.832 | 355,163,360 | -0.33(-5.29%) |
Oct 07, 2002 | 6.246 | 6.422 | 5.934 | 6.157 | 191,305,248 | -0.26(-4.02%) |
Oct 04, 2002 | 6.768 | 6.869 | 6.388 | 6.415 | 151,878,944 | -0.24(-3.67%) |
Oct 03, 2002 | 6.768 | 6.883 | 6.564 | 6.659 | 203,035,392 | -0.16(-2.29%) |
Oct 02, 2002 | 7.270 | 7.290 | 6.619 | 6.815 | 223,572,832 | -0.60(-8.14%) |
Oct 01, 2002 | 7.229 | 7.466 | 6.869 | 7.419 | 161,177,648 | +0.31(+4.39%) |
Sep 30, 2002 | 7.453 | 7.514 | 7.046 | 7.107 | 152,407,680 | -0.51(-6.69%) |
Sep 27, 2002 | 7.588 | 7.900 | 7.548 | 7.616 | 129,340,368 | -0.09(-1.14%) |
Sep 26, 2002 | 8.117 | 8.117 | 7.676 | 7.704 | 155,558,688 | -0.41(-5.02%) |
Sep 25, 2002 | 7.839 | 8.294 | 7.805 | 8.110 | 133,587,464 | +0.36(+4.64%) |
Sep 24, 2002 | 7.887 | 8.117 | 7.744 | 7.751 | 133,803,496 | -0.36(-4.43%) |
Sep 23, 2002 | 8.097 | 8.233 | 7.934 | 8.110 | 110,591,960 | -0.08(-0.99%) |
Sep 20, 2002 | 8.205 | 8.307 | 8.151 | 8.192 | 137,686,432 | +0.05(+0.67%) |
Sep 19, 2002 | 8.110 | 8.239 | 8.049 | 8.138 | 117,889,648 | -0.20(-2.36%) |
Sep 18, 2002 | 8.232 | 8.490 | 8.165 | 8.334 | 169,359,680 | -0.17(-1.99%) |
Sep 17, 2002 | 8.890 | 8.951 | 8.483 | 8.504 | 113,645,640 | -0.26(-3.02%) |
Sep 16, 2002 | 8.809 | 8.924 | 8.646 | 8.768 | 65,475,704 | -0.08(-0.92%) |
Sep 13, 2002 | 8.694 | 8.897 | 8.660 | 8.850 | 81,394,272 | +0.01(+0.08%) |
Sep 12, 2002 | 9.067 | 9.121 | 8.809 | 8.843 | 74,352,832 | -0.36(-3.91%) |
Sep 11, 2002 | 9.175 | 9.474 | 9.155 | 9.202 | 71,541,480 | +0.09(+1.04%) |
Sep 10, 2002 | 8.877 | 9.121 | 8.809 | 9.107 | 95,873,712 | +0.32(+3.63%) |
Sep 09, 2002 | 8.755 | 8.958 | 8.280 | 8.789 | 78,281,456 | -0.05(-0.54%) |
Sep 06, 2002 | 8.911 | 8.985 | 8.755 | 8.836 | 87,101,120 | +0.18(+2.04%) |
Sep 05, 2002 | 8.870 | 8.871 | 8.592 | 8.660 | 93,951,256 | -0.34(-3.77%) |
Sep 04, 2002 | 8.924 | 9.094 | 8.809 | 8.999 | 97,291,168 | +0.14(+1.53%) |