Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.554 | 7.581 | 7.508 | 7.524 | 995,463 | -0.04(-0.51%) |
Nov 27, 2002 | 7.371 | 7.575 | 7.365 | 7.563 | 2,540,468 | +0.24(+3.22%) |
Nov 26, 2002 | 7.585 | 7.585 | 7.316 | 7.326 | 3,468,159 | -0.26(-3.38%) |
Nov 25, 2002 | 7.605 | 7.687 | 7.508 | 7.583 | 3,106,217 | +0.01(+0.11%) |
Nov 22, 2002 | 7.569 | 7.656 | 7.522 | 7.575 | 2,931,876 | +0.00(+0.03%) |
Nov 21, 2002 | 7.290 | 7.646 | 7.290 | 7.573 | 5,030,845 | +0.33(+4.61%) |
Nov 20, 2002 | 7.035 | 7.280 | 7.027 | 7.239 | 2,748,695 | +0.21(+3.01%) |
Nov 19, 2002 | 7.035 | 7.125 | 6.972 | 7.027 | 2,187,366 | +0.03(+0.41%) |
Nov 18, 2002 | 7.168 | 7.178 | 6.988 | 6.999 | 3,099,833 | -0.10(-1.46%) |
Nov 15, 2002 | 7.025 | 7.133 | 6.978 | 7.102 | 5,157,058 | +0.18(+2.53%) |
Nov 14, 2002 | 6.832 | 6.944 | 6.811 | 6.927 | 1,963,915 | +0.21(+3.18%) |
Nov 13, 2002 | 6.669 | 6.850 | 6.581 | 6.713 | 1,895,161 | +0.01(+0.21%) |
Nov 12, 2002 | 6.654 | 6.817 | 6.610 | 6.699 | 2,500,198 | +0.06(+0.95%) |
Nov 11, 2002 | 6.734 | 6.770 | 6.604 | 6.636 | 2,889,150 | -0.12(-1.84%) |
Nov 08, 2002 | 6.819 | 6.927 | 6.671 | 6.760 | 3,341,946 | -0.05(-0.75%) |
Nov 07, 2002 | 6.986 | 6.986 | 6.789 | 6.811 | 2,586,632 | -0.18(-2.59%) |
Nov 06, 2002 | 6.988 | 7.025 | 6.882 | 6.992 | 2,404,924 | +0.02(+0.23%) |
Nov 05, 2002 | 6.960 | 7.023 | 6.878 | 6.976 | 1,958,513 | +0.01(+0.20%) |
Nov 04, 2002 | 6.903 | 7.125 | 6.903 | 6.962 | 2,896,517 | +0.12(+1.82%) |
Nov 01, 2002 | 6.697 | 6.862 | 6.630 | 6.838 | 2,156,427 | +0.12(+1.79%) |
Oct 31, 2002 | 6.781 | 6.811 | 6.685 | 6.718 | 1,770,912 | -0.02(-0.27%) |
Oct 30, 2002 | 6.760 | 6.801 | 6.618 | 6.736 | 3,222,608 | -0.01(-0.15%) |
Oct 29, 2002 | 6.911 | 6.911 | 6.626 | 6.746 | 2,981,478 | -0.16(-2.36%) |
Oct 28, 2002 | 7.025 | 7.076 | 6.891 | 6.909 | 2,484,483 | -0.03(-0.47%) |
Oct 25, 2002 | 6.756 | 6.980 | 6.675 | 6.942 | 2,353,359 | +0.19(+2.84%) |
Oct 24, 2002 | 6.905 | 6.984 | 6.720 | 6.750 | 3,171,043 | -0.10(-1.52%) |
Oct 23, 2002 | 6.699 | 6.854 | 6.516 | 6.854 | 3,932,250 | +0.14(+2.09%) |
Oct 22, 2002 | 6.836 | 6.836 | 6.624 | 6.713 | 2,056,733 | -0.12(-1.76%) |
Oct 21, 2002 | 6.618 | 6.872 | 6.496 | 6.834 | 3,923,410 | +0.07(+0.96%) |
Oct 18, 2002 | 6.787 | 6.942 | 6.679 | 6.768 | 3,329,669 | -0.02(-0.24%) |
Oct 17, 2002 | 6.669 | 6.805 | 6.669 | 6.785 | 3,098,851 | +0.30(+4.58%) |
Oct 16, 2002 | 6.618 | 6.636 | 6.402 | 6.487 | 3,153,854 | -0.19(-2.78%) |
Oct 15, 2002 | 6.414 | 6.716 | 6.414 | 6.673 | 4,668,412 | +0.42(+6.71%) |
Oct 14, 2002 | 6.302 | 6.327 | 5.966 | 6.253 | 4,713,102 | -0.05(-0.74%) |
Oct 11, 2002 | 6.088 | 6.526 | 6.074 | 6.300 | 3,776,080 | +0.29(+4.74%) |
Oct 10, 2002 | 5.691 | 6.044 | 5.681 | 6.015 | 4,519,608 | +0.28(+4.83%) |
Oct 09, 2002 | 5.925 | 5.925 | 5.704 | 5.738 | 4,319,730 | -0.27(-4.54%) |
Oct 08, 2002 | 5.789 | 6.088 | 5.789 | 6.011 | 5,395,242 | +0.25(+4.35%) |
Oct 07, 2002 | 5.805 | 5.858 | 5.681 | 5.761 | 5,472,836 | -0.14(-2.38%) |
Oct 04, 2002 | 6.109 | 6.141 | 5.809 | 5.901 | 8,056,522 | -0.19(-3.08%) |
Oct 03, 2002 | 6.241 | 6.261 | 6.078 | 6.088 | 9,210,120 | -0.23(-3.70%) |
Oct 02, 2002 | 6.516 | 6.555 | 6.109 | 6.323 | 4,777,436 | -0.21(-3.27%) |
Oct 01, 2002 | 6.349 | 6.557 | 6.213 | 6.536 | 4,334,954 | +0.20(+3.22%) |
Sep 30, 2002 | 6.282 | 6.410 | 6.245 | 6.333 | 5,332,381 | -0.13(-2.05%) |
Sep 27, 2002 | 6.669 | 6.720 | 6.453 | 6.465 | 3,165,150 | -0.20(-3.05%) |
Sep 26, 2002 | 6.577 | 6.699 | 6.526 | 6.669 | 3,220,644 | +0.12(+1.77%) |
Sep 25, 2002 | 6.524 | 6.659 | 6.435 | 6.553 | 4,967,984 | +0.11(+1.71%) |
Sep 24, 2002 | 6.384 | 6.536 | 6.365 | 6.443 | 4,646,803 | -0.01(-0.22%) |
Sep 23, 2002 | 6.496 | 6.496 | 6.325 | 6.457 | 3,961,225 | -0.09(-1.37%) |
Sep 20, 2002 | 6.471 | 6.557 | 6.435 | 6.547 | 5,317,648 | +0.08(+1.16%) |
Sep 19, 2002 | 6.618 | 6.618 | 6.471 | 6.471 | 4,522,063 | -0.26(-3.81%) |
Sep 18, 2002 | 6.618 | 6.805 | 6.547 | 6.728 | 4,508,804 | +0.02(+0.33%) |
Sep 17, 2002 | 7.015 | 7.025 | 6.663 | 6.705 | 2,065,573 | -0.20(-2.95%) |
Sep 16, 2002 | 6.882 | 6.944 | 6.791 | 6.909 | 1,774,841 | +0.00(+0.06%) |
Sep 13, 2002 | 6.740 | 6.921 | 6.689 | 6.905 | 4,852,084 | +0.18(+2.70%) |
Sep 12, 2002 | 6.882 | 6.911 | 6.679 | 6.724 | 49,110 | -0.25(-3.53%) |
Sep 11, 2002 | 7.104 | 7.125 | 6.964 | 6.970 | 2,308,177 | -0.03(-0.47%) |
Sep 10, 2002 | 7.056 | 7.056 | 6.907 | 7.003 | 1,564,158 | -0.01(-0.12%) |
Sep 09, 2002 | 6.862 | 7.056 | 6.689 | 7.011 | 3,498,608 | +0.15(+2.17%) |
Sep 06, 2002 | 6.964 | 7.015 | 6.848 | 6.862 | 4,226,420 | -0.05(-0.74%) |
Sep 05, 2002 | 6.923 | 6.984 | 6.817 | 6.913 | 6,573,395 | -0.16(-2.22%) |
Sep 04, 2002 | 6.878 | 7.106 | 6.842 | 7.070 | 4,328,078 | +0.20(+2.84%) |