Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.961 | 8.075 | 7.734 | 7.870 | 8,387,383 | +0.18(+2.40%) |
Nov 27, 2002 | 7.435 | 7.719 | 7.435 | 7.685 | 14,915,151 | +0.40(+5.50%) |
Nov 26, 2002 | 7.273 | 7.628 | 7.193 | 7.284 | 13,073,589 | +0.01(+0.16%) |
Nov 25, 2002 | 7.222 | 7.355 | 6.980 | 7.273 | 11,996,648 | +0.04(+0.59%) |
Nov 22, 2002 | 7.307 | 7.566 | 7.222 | 7.230 | 13,008,170 | -0.22(-2.98%) |
Nov 21, 2002 | 6.994 | 7.549 | 6.989 | 7.452 | 24,987,936 | +0.46(+6.63%) |
Nov 20, 2002 | 6.539 | 7.009 | 6.528 | 6.989 | 19,000,632 | +0.42(+6.45%) |
Nov 19, 2002 | 6.346 | 6.676 | 6.133 | 6.565 | 20,879,476 | +0.22(+3.50%) |
Nov 18, 2002 | 6.397 | 6.468 | 6.272 | 6.343 | 20,871,270 | +0.45(+7.73%) |
Nov 15, 2002 | 5.809 | 6.028 | 5.686 | 5.888 | 10,437,628 | +0.09(+1.57%) |
Nov 14, 2002 | 5.758 | 5.800 | 5.686 | 5.797 | 14,315,131 | +0.38(+7.03%) |
Nov 13, 2002 | 5.260 | 5.573 | 5.197 | 5.416 | 15,302,268 | +0.20(+3.76%) |
Nov 12, 2002 | 5.112 | 5.502 | 5.081 | 5.220 | 15,423,491 | +0.19(+3.85%) |
Nov 11, 2002 | 5.160 | 5.217 | 4.993 | 5.027 | 16,957,422 | -0.23(-4.38%) |
Nov 08, 2002 | 5.394 | 5.436 | 5.146 | 5.257 | 11,895,589 | -0.11(-2.01%) |
Nov 07, 2002 | 5.564 | 5.567 | 5.345 | 5.365 | 11,145,271 | -0.24(-4.21%) |
Nov 06, 2002 | 5.559 | 5.746 | 5.476 | 5.601 | 12,723,049 | +0.07(+1.34%) |
Nov 05, 2002 | 5.414 | 5.541 | 5.223 | 5.527 | 22,560,422 | -0.20(-3.57%) |
Nov 04, 2002 | 5.823 | 5.965 | 5.644 | 5.732 | 15,030,746 | +0.12(+2.18%) |
Nov 01, 2002 | 5.829 | 5.860 | 5.544 | 5.610 | 23,901,616 | -0.25(-4.27%) |
Oct 31, 2002 | 6.167 | 6.224 | 5.829 | 5.860 | 18,264,852 | -0.33(-5.29%) |
Oct 30, 2002 | 6.349 | 6.366 | 6.079 | 6.187 | 12,633,715 | -0.23(-3.63%) |
Oct 29, 2002 | 6.261 | 6.451 | 5.974 | 6.420 | 10,545,251 | +0.12(+1.85%) |
Oct 28, 2002 | 6.738 | 6.750 | 6.278 | 6.303 | 9,915,688 | -0.17(-2.68%) |
Oct 25, 2002 | 6.158 | 6.477 | 6.085 | 6.477 | 9,186,941 | +0.30(+4.78%) |
Oct 24, 2002 | 6.255 | 6.500 | 6.113 | 6.181 | 9,890,130 | -0.02(-0.32%) |
Oct 23, 2002 | 5.914 | 6.201 | 5.880 | 6.201 | 6,035,605 | +0.24(+4.01%) |
Oct 22, 2002 | 5.843 | 6.190 | 5.820 | 5.962 | 7,987,135 | -0.06(-0.99%) |
Oct 21, 2002 | 5.908 | 6.048 | 5.686 | 6.022 | 9,239,698 | +0.09(+1.44%) |
Oct 18, 2002 | 5.686 | 5.965 | 5.587 | 5.937 | 9,778,051 | +0.24(+4.30%) |
Oct 17, 2002 | 5.701 | 5.976 | 5.647 | 5.692 | 20,118,372 | +0.19(+3.41%) |
Oct 16, 2002 | 6.198 | 6.198 | 5.118 | 5.505 | 23,140,512 | -0.69(-11.15%) |
Oct 15, 2002 | 7.108 | 7.108 | 6.110 | 6.195 | 15,993,498 | +0.44(+7.61%) |
Oct 14, 2002 | 5.595 | 5.814 | 5.559 | 5.758 | 9,046,725 | +0.16(+2.90%) |
Oct 11, 2002 | 5.516 | 5.681 | 5.314 | 5.595 | 12,876,161 | +0.39(+7.48%) |
Oct 10, 2002 | 5.118 | 5.303 | 4.831 | 5.206 | 21,505,054 | +0.09(+1.84%) |
Oct 09, 2002 | 5.516 | 5.544 | 5.075 | 5.112 | 17,858,274 | -0.64(-11.12%) |
Oct 08, 2002 | 5.630 | 5.971 | 5.331 | 5.752 | 17,995,440 | +0.28(+5.09%) |
Oct 07, 2002 | 5.942 | 5.942 | 5.431 | 5.473 | 14,034,230 | -0.49(-8.16%) |
Oct 04, 2002 | 6.139 | 6.144 | 5.513 | 5.959 | 18,998,756 | -0.09(-1.41%) |
Oct 03, 2002 | 6.005 | 6.187 | 5.831 | 6.045 | 8,417,631 | +0.02(+0.38%) |
Oct 02, 2002 | 6.255 | 6.392 | 5.985 | 6.022 | 8,238,023 | -0.23(-3.73%) |
Oct 01, 2002 | 6.397 | 6.471 | 5.891 | 6.255 | 15,482,813 | -0.09(-1.39%) |
Sep 30, 2002 | 6.539 | 6.539 | 6.284 | 6.343 | 11,237,420 | -0.41(-6.02%) |
Sep 27, 2002 | 7.137 | 7.137 | 6.710 | 6.750 | 6,909,960 | -0.39(-5.42%) |
Sep 26, 2002 | 6.966 | 7.259 | 6.966 | 7.137 | 7,573,757 | +0.23(+3.29%) |
Sep 25, 2002 | 6.738 | 6.935 | 6.611 | 6.909 | 5,674,280 | +0.29(+4.43%) |
Sep 24, 2002 | 6.440 | 6.793 | 6.406 | 6.616 | 5,633,013 | +0.03(+0.39%) |
Sep 23, 2002 | 6.696 | 6.810 | 6.514 | 6.591 | 6,267,500 | -0.23(-3.42%) |
Sep 20, 2002 | 6.895 | 6.992 | 6.773 | 6.824 | 7,189,219 | -0.04(-0.62%) |
Sep 19, 2002 | 6.625 | 7.051 | 6.625 | 6.866 | 15,424,429 | +0.04(+0.63%) |
Sep 18, 2002 | 7.023 | 7.094 | 6.750 | 6.824 | 15,639,442 | -0.42(-5.73%) |
Sep 17, 2002 | 7.108 | 7.563 | 7.108 | 7.239 | 25,760,530 | +0.39(+5.69%) |
Sep 16, 2002 | 6.869 | 6.957 | 6.693 | 6.849 | 9,603,602 | -0.02(-0.29%) |
Sep 13, 2002 | 6.690 | 6.892 | 6.684 | 6.869 | 8,185,032 | -0.10(-1.39%) |
Sep 12, 2002 | 7.040 | 7.043 | 6.881 | 6.966 | 8,313,289 | -0.09(-1.33%) |
Sep 11, 2002 | 7.108 | 7.134 | 7.048 | 7.060 | 5,392,911 | +0.11(+1.60%) |
Sep 10, 2002 | 6.923 | 7.065 | 6.883 | 6.949 | 8,602,631 | +0.05(+0.78%) |
Sep 09, 2002 | 6.810 | 6.938 | 6.568 | 6.895 | 10,218,160 | +0.07(+1.04%) |
Sep 06, 2002 | 6.511 | 6.838 | 6.397 | 6.824 | 20,225,762 | +0.57(+9.09%) |
Sep 05, 2002 | 5.800 | 6.411 | 5.743 | 6.255 | 23,235,944 | +0.45(+7.84%) |
Sep 04, 2002 | 5.886 | 5.905 | 5.718 | 5.800 | 9,837,608 | -0.03(-0.54%) |