Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.094 | 8.268 | 8.086 | 8.204 | 2,701,693 | +0.08(+1.03%) |
Nov 27, 2002 | 7.850 | 8.156 | 7.823 | 8.120 | 5,829,619 | +0.39(+4.98%) |
Nov 26, 2002 | 7.983 | 8.002 | 7.716 | 7.735 | 10,735,577 | -0.38(-4.71%) |
Nov 25, 2002 | 8.243 | 8.322 | 8.026 | 8.117 | 5,868,714 | -0.06(-0.67%) |
Nov 22, 2002 | 8.212 | 8.293 | 8.164 | 8.172 | 5,221,261 | -0.04(-0.48%) |
Nov 21, 2002 | 8.196 | 8.300 | 8.101 | 8.212 | 7,142,324 | -0.00(-0.06%) |
Nov 20, 2002 | 8.259 | 8.337 | 8.117 | 8.216 | 4,790,579 | -0.04(-0.51%) |
Nov 19, 2002 | 8.274 | 8.293 | 8.193 | 8.259 | 3,657,139 | -0.04(-0.53%) |
Nov 18, 2002 | 8.318 | 8.337 | 8.188 | 8.303 | 5,003,219 | +0.00(+0.04%) |
Nov 15, 2002 | 8.314 | 8.369 | 8.133 | 8.300 | 4,495,936 | -0.01(-0.17%) |
Nov 14, 2002 | 8.172 | 8.381 | 8.153 | 8.314 | 5,486,981 | +0.22(+2.70%) |
Nov 13, 2002 | 7.928 | 8.167 | 7.897 | 8.095 | 6,422,085 | +0.22(+2.74%) |
Nov 12, 2002 | 7.705 | 8.015 | 7.653 | 7.880 | 6,303,846 | +0.18(+2.29%) |
Nov 11, 2002 | 7.920 | 7.960 | 7.703 | 7.703 | 4,190,803 | -0.32(-3.98%) |
Nov 08, 2002 | 8.004 | 8.086 | 7.865 | 8.023 | 3,800,170 | +0.07(+0.91%) |
Nov 07, 2002 | 7.952 | 8.097 | 7.905 | 7.950 | 4,454,298 | -0.16(-1.96%) |
Nov 06, 2002 | 8.062 | 8.178 | 7.905 | 8.109 | 4,561,412 | +0.05(+0.59%) |
Nov 05, 2002 | 7.710 | 8.106 | 7.708 | 8.062 | 5,345,221 | +0.30(+3.81%) |
Nov 04, 2002 | 7.747 | 8.046 | 7.685 | 7.766 | 4,399,311 | +0.12(+1.61%) |
Nov 01, 2002 | 7.511 | 7.711 | 7.441 | 7.644 | 4,563,002 | +0.06(+0.85%) |
Oct 31, 2002 | 7.708 | 7.763 | 7.511 | 7.579 | 4,757,841 | -0.09(-1.17%) |
Oct 30, 2002 | 7.785 | 7.889 | 7.598 | 7.669 | 4,097,357 | -0.08(-1.00%) |
Oct 29, 2002 | 7.721 | 7.803 | 7.567 | 7.746 | 3,045,603 | -0.03(-0.40%) |
Oct 28, 2002 | 8.015 | 8.031 | 7.740 | 7.777 | 4,375,154 | -0.10(-1.28%) |
Oct 25, 2002 | 7.779 | 7.903 | 7.614 | 7.878 | 3,192,448 | +0.09(+1.15%) |
Oct 24, 2002 | 8.023 | 8.054 | 7.743 | 7.788 | 5,125,589 | -0.23(-2.90%) |
Oct 23, 2002 | 7.960 | 8.035 | 7.834 | 8.021 | 5,356,982 | +0.03(+0.37%) |
Oct 22, 2002 | 7.977 | 8.046 | 7.795 | 7.991 | 5,483,484 | -0.14(-1.76%) |
Oct 21, 2002 | 7.618 | 8.152 | 7.562 | 8.134 | 5,157,692 | +0.48(+6.22%) |
Oct 18, 2002 | 7.504 | 7.705 | 7.442 | 7.658 | 2,566,291 | +0.03(+0.37%) |
Oct 17, 2002 | 7.669 | 7.766 | 7.540 | 7.629 | 4,739,406 | +0.21(+2.80%) |
Oct 16, 2002 | 7.666 | 7.697 | 7.379 | 7.422 | 4,112,295 | -0.24(-3.18%) |
Oct 15, 2002 | 7.504 | 7.666 | 7.450 | 7.666 | 4,210,192 | +0.45(+6.21%) |
Oct 14, 2002 | 7.257 | 7.299 | 7.126 | 7.217 | 858,185 | -0.04(-0.54%) |
Oct 11, 2002 | 7.079 | 7.315 | 7.079 | 7.257 | 4,028,384 | +0.28(+4.01%) |
Oct 10, 2002 | 6.638 | 7.000 | 6.566 | 6.977 | 5,173,266 | +0.30(+4.55%) |
Oct 09, 2002 | 6.783 | 6.890 | 6.623 | 6.673 | 6,416,681 | -0.28(-4.01%) |
Oct 08, 2002 | 6.945 | 7.069 | 6.733 | 6.951 | 4,581,119 | +0.04(+0.59%) |
Oct 07, 2002 | 7.098 | 7.236 | 6.860 | 6.911 | 4,292,514 | -0.19(-2.64%) |
Oct 04, 2002 | 7.228 | 7.283 | 6.934 | 7.098 | 4,303,957 | -0.06(-0.86%) |
Oct 03, 2002 | 7.183 | 7.290 | 7.117 | 7.159 | 4,752,438 | -0.02(-0.31%) |
Oct 02, 2002 | 7.299 | 7.392 | 7.161 | 7.181 | 4,193,664 | -0.11(-1.51%) |
Oct 01, 2002 | 7.025 | 7.315 | 6.849 | 7.291 | 5,804,191 | +0.38(+5.48%) |
Sep 30, 2002 | 6.985 | 7.082 | 6.811 | 6.912 | 6,447,512 | -0.21(-2.96%) |
Sep 27, 2002 | 7.340 | 7.354 | 7.095 | 7.123 | 4,457,159 | -0.22(-2.94%) |
Sep 26, 2002 | 7.129 | 7.378 | 7.071 | 7.338 | 5,511,773 | +0.25(+3.51%) |
Sep 25, 2002 | 6.874 | 7.126 | 6.859 | 7.090 | 5,275,931 | +0.29(+4.33%) |
Sep 24, 2002 | 6.879 | 6.992 | 6.786 | 6.796 | 6,787,926 | -0.08(-1.19%) |
Sep 23, 2002 | 6.890 | 6.931 | 6.827 | 6.878 | 3,547,800 | -0.06(-0.93%) |
Sep 20, 2002 | 6.859 | 6.967 | 6.856 | 6.942 | 5,861,086 | +0.05(+0.78%) |
Sep 19, 2002 | 6.804 | 7.109 | 6.742 | 6.889 | 4,513,417 | -0.00(-0.05%) |
Sep 18, 2002 | 6.978 | 6.981 | 6.728 | 6.892 | 5,153,242 | -0.09(-1.24%) |
Sep 17, 2002 | 7.211 | 7.244 | 6.947 | 6.978 | 3,451,493 | -0.16(-2.18%) |
Sep 16, 2002 | 7.192 | 7.217 | 7.095 | 7.134 | 3,401,591 | -0.04(-0.50%) |
Sep 13, 2002 | 7.276 | 7.276 | 7.052 | 7.170 | 5,937,051 | -0.24(-3.23%) |
Sep 12, 2002 | 7.405 | 7.441 | 7.307 | 7.409 | 6,449,102 | -0.00(-0.02%) |
Sep 11, 2002 | 7.598 | 7.611 | 7.394 | 7.411 | 4,591,926 | +0.05(+0.68%) |
Sep 10, 2002 | 7.276 | 7.394 | 7.265 | 7.360 | 3,495,673 | +0.08(+1.10%) |
Sep 09, 2002 | 7.047 | 7.299 | 6.859 | 7.280 | 5,264,488 | +0.23(+3.30%) |
Sep 06, 2002 | 7.158 | 7.172 | 7.032 | 7.047 | 3,947,969 | +0.02(+0.25%) |
Sep 05, 2002 | 7.102 | 7.102 | 6.961 | 7.030 | 4,590,018 | -0.11(-1.56%) |
Sep 04, 2002 | 7.216 | 7.216 | 6.992 | 7.142 | 6,594,993 | -0.09(-1.22%) |