Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.397 | 7.445 | 7.317 | 7.403 | 1,088,229 | +0.05(+0.74%) |
Nov 27, 2002 | 7.336 | 7.406 | 7.285 | 7.349 | 1,850,334 | +0.01(+0.17%) |
Nov 26, 2002 | 7.349 | 7.374 | 7.282 | 7.336 | 2,310,727 | +0.02(+0.31%) |
Nov 25, 2002 | 7.384 | 7.445 | 7.253 | 7.314 | 2,353,605 | -0.07(-0.95%) |
Nov 22, 2002 | 7.301 | 7.413 | 7.195 | 7.384 | 3,885,326 | +0.16(+2.21%) |
Nov 21, 2002 | 7.061 | 7.333 | 7.061 | 7.224 | 3,075,336 | +0.13(+1.85%) |
Nov 20, 2002 | 6.997 | 7.186 | 6.984 | 7.093 | 1,697,287 | +0.08(+1.09%) |
Nov 19, 2002 | 7.045 | 7.093 | 6.946 | 7.016 | 1,712,623 | -0.03(-0.41%) |
Nov 18, 2002 | 7.077 | 7.157 | 7.032 | 7.045 | 1,430,316 | -0.03(-0.45%) |
Nov 15, 2002 | 6.991 | 7.189 | 6.991 | 7.077 | 2,423,712 | +0.09(+1.23%) |
Nov 14, 2002 | 6.726 | 6.991 | 6.726 | 6.991 | 2,210,886 | +0.27(+3.94%) |
Nov 13, 2002 | 6.722 | 6.796 | 6.652 | 6.726 | 2,631,531 | -0.00(-0.05%) |
Nov 12, 2002 | 6.981 | 7.074 | 6.716 | 6.729 | 4,747,898 | -0.23(-3.35%) |
Nov 11, 2002 | 6.885 | 7.004 | 6.825 | 6.962 | 1,495,102 | +0.02(+0.28%) |
Nov 08, 2002 | 7.000 | 7.122 | 6.876 | 6.943 | 2,682,859 | -0.09(-1.27%) |
Nov 07, 2002 | 7.314 | 7.330 | 7.020 | 7.032 | 2,854,998 | -0.28(-3.84%) |
Nov 06, 2002 | 7.141 | 7.317 | 7.103 | 7.314 | 4,077,183 | +0.18(+2.46%) |
Nov 05, 2002 | 7.381 | 7.381 | 7.090 | 7.138 | 3,886,265 | -0.24(-3.29%) |
Nov 04, 2002 | 7.227 | 7.480 | 7.205 | 7.381 | 3,660,607 | +0.23(+3.17%) |
Nov 01, 2002 | 7.048 | 7.186 | 6.956 | 7.154 | 2,686,302 | +0.08(+1.13%) |
Oct 31, 2002 | 7.052 | 7.109 | 6.981 | 7.074 | 3,866,235 | +0.02(+0.32%) |
Oct 30, 2002 | 6.882 | 7.055 | 6.869 | 7.052 | 1,989,610 | +0.19(+2.70%) |
Oct 29, 2002 | 6.822 | 6.885 | 6.761 | 6.866 | 2,898,502 | +0.04(+0.61%) |
Oct 28, 2002 | 6.630 | 6.857 | 6.620 | 6.825 | 2,934,495 | +0.26(+3.99%) |
Oct 25, 2002 | 6.582 | 6.627 | 6.422 | 6.563 | 2,866,891 | -0.02(-0.29%) |
Oct 24, 2002 | 6.646 | 6.694 | 6.569 | 6.582 | 3,971,083 | +0.01(+0.15%) |
Oct 23, 2002 | 6.460 | 6.659 | 6.460 | 6.572 | 4,213,329 | +0.12(+1.78%) |
Oct 22, 2002 | 6.250 | 6.646 | 6.230 | 6.457 | 6,926,548 | +0.21(+3.32%) |
Oct 21, 2002 | 5.799 | 6.250 | 5.751 | 6.250 | 6,305,597 | +0.52(+9.03%) |
Oct 18, 2002 | 5.805 | 5.805 | 5.659 | 5.732 | 4,410,506 | -0.06(-1.10%) |
Oct 17, 2002 | 5.671 | 5.879 | 5.639 | 5.796 | 3,215,237 | +0.12(+2.08%) |
Oct 16, 2002 | 5.879 | 5.892 | 5.620 | 5.678 | 7,059,564 | -0.20(-3.42%) |
Oct 15, 2002 | 5.991 | 6.039 | 5.821 | 5.879 | 3,553,881 | -0.02(-0.27%) |
Oct 14, 2002 | 5.751 | 5.924 | 5.703 | 5.895 | 3,934,151 | +0.00(+0.00%) |
Oct 11, 2002 | 5.959 | 6.055 | 5.825 | 5.895 | 2,940,441 | +0.02(+0.27%) |
Oct 10, 2002 | 5.441 | 5.994 | 5.336 | 5.879 | 7,035,778 | +0.44(+8.04%) |
Oct 09, 2002 | 5.927 | 5.927 | 5.441 | 5.441 | 10,704,523 | -0.49(-8.19%) |
Oct 08, 2002 | 6.135 | 6.135 | 5.655 | 5.927 | 8,739,325 | -0.21(-3.39%) |
Oct 07, 2002 | 6.154 | 6.349 | 6.090 | 6.135 | 3,525,713 | -0.02(-0.31%) |
Oct 04, 2002 | 6.294 | 6.298 | 6.042 | 6.154 | 5,701,233 | -0.19(-2.97%) |
Oct 03, 2002 | 6.480 | 6.566 | 6.291 | 6.342 | 4,146,351 | -0.15(-2.36%) |
Oct 02, 2002 | 6.492 | 6.582 | 6.454 | 6.496 | 4,231,482 | -0.00(-0.05%) |
Oct 01, 2002 | 6.278 | 6.518 | 6.192 | 6.499 | 3,613,973 | +0.22(+3.51%) |
Sep 30, 2002 | 6.125 | 6.358 | 6.004 | 6.278 | 2,534,820 | +0.10(+1.55%) |
Sep 27, 2002 | 6.256 | 6.358 | 6.147 | 6.183 | 2,666,584 | -0.08(-1.28%) |
Sep 26, 2002 | 6.071 | 6.291 | 6.032 | 6.262 | 3,333,231 | +0.19(+3.16%) |
Sep 25, 2002 | 5.991 | 6.135 | 5.949 | 6.071 | 4,742,577 | +0.19(+3.26%) |
Sep 24, 2002 | 6.039 | 6.090 | 5.815 | 5.879 | 4,274,047 | -0.24(-3.87%) |
Sep 23, 2002 | 6.262 | 6.291 | 6.032 | 6.115 | 4,814,875 | -0.21(-3.38%) |
Sep 20, 2002 | 6.432 | 6.432 | 6.230 | 6.329 | 3,815,532 | -0.10(-1.54%) |
Sep 19, 2002 | 6.582 | 6.598 | 6.425 | 6.429 | 3,252,482 | -0.19(-2.80%) |
Sep 18, 2002 | 6.502 | 6.703 | 6.390 | 6.614 | 3,609,592 | +0.02(+0.24%) |
Sep 17, 2002 | 6.831 | 6.885 | 6.572 | 6.598 | 3,271,887 | -0.23(-3.37%) |
Sep 16, 2002 | 6.857 | 6.869 | 6.758 | 6.828 | 1,686,959 | -0.11(-1.57%) |
Sep 13, 2002 | 6.790 | 6.965 | 6.742 | 6.937 | 1,714,814 | +0.12(+1.78%) |
Sep 12, 2002 | 7.013 | 7.032 | 6.790 | 6.815 | 1,884,449 | -0.20(-2.87%) |
Sep 11, 2002 | 7.029 | 7.090 | 6.933 | 7.016 | 3,488,155 | +0.15(+2.23%) |
Sep 10, 2002 | 7.189 | 7.189 | 6.822 | 6.863 | 3,075,023 | -0.31(-4.32%) |
Sep 09, 2002 | 7.205 | 7.231 | 7.055 | 7.173 | 2,349,536 | -0.04(-0.49%) |
Sep 06, 2002 | 7.333 | 7.349 | 7.170 | 7.208 | 2,294,452 | +0.05(+0.67%) |
Sep 05, 2002 | 7.445 | 7.448 | 7.061 | 7.160 | 4,992,335 | -0.31(-4.19%) |
Sep 04, 2002 | 7.457 | 7.512 | 7.262 | 7.473 | 4,300,337 | -0.00(-0.04%) |