Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.044 | 7.056 | 6.901 | 6.947 | 12,723,816 | -0.08(-1.17%) |
Nov 27, 2002 | 6.950 | 7.075 | 6.842 | 7.029 | 32,330,392 | +0.23(+3.42%) |
Nov 26, 2002 | 6.928 | 7.024 | 6.776 | 6.797 | 41,109,336 | -0.26(-3.75%) |
Nov 25, 2002 | 6.854 | 7.078 | 6.754 | 7.061 | 45,204,040 | +0.21(+3.00%) |
Nov 22, 2002 | 6.758 | 6.856 | 6.716 | 6.856 | 48,365,932 | +0.01(+0.10%) |
Nov 21, 2002 | 6.695 | 6.871 | 6.668 | 6.849 | 66,362,928 | +0.25(+3.81%) |
Nov 20, 2002 | 6.259 | 6.647 | 6.252 | 6.598 | 55,490,200 | +0.36(+5.78%) |
Nov 19, 2002 | 6.404 | 6.414 | 6.185 | 6.237 | 53,986,248 | -0.23(-3.59%) |
Nov 18, 2002 | 6.726 | 6.741 | 6.458 | 6.470 | 53,283,968 | -0.18(-2.66%) |
Nov 15, 2002 | 6.323 | 6.709 | 6.318 | 6.647 | 87,484,728 | +0.21(+3.25%) |
Nov 14, 2002 | 6.023 | 6.441 | 6.020 | 6.438 | 69,852,672 | +0.52(+8.74%) |
Nov 13, 2002 | 5.760 | 5.986 | 5.688 | 5.920 | 54,697,724 | +0.11(+1.89%) |
Nov 12, 2002 | 5.635 | 5.905 | 5.629 | 5.811 | 48,755,492 | +0.25(+4.55%) |
Nov 11, 2002 | 5.789 | 5.809 | 5.544 | 5.558 | 51,082,480 | -0.30(-5.12%) |
Nov 08, 2002 | 6.082 | 6.094 | 5.838 | 5.858 | 75,709,752 | -0.03(-0.52%) |
Nov 07, 2002 | 5.939 | 5.964 | 5.797 | 5.888 | 47,075,600 | -0.15(-2.54%) |
Nov 06, 2002 | 6.069 | 6.069 | 5.833 | 6.042 | 40,676,160 | +0.04(+0.62%) |
Nov 05, 2002 | 5.949 | 6.016 | 5.838 | 6.004 | 41,515,808 | -0.01(-0.20%) |
Nov 04, 2002 | 6.057 | 6.176 | 5.949 | 6.016 | 51,189,292 | +0.01(+0.08%) |
Nov 01, 2002 | 5.738 | 6.065 | 5.646 | 6.011 | 41,411,668 | +0.19(+3.33%) |
Oct 31, 2002 | 5.733 | 5.930 | 5.721 | 5.817 | 51,874,660 | +0.14(+2.46%) |
Oct 30, 2002 | 5.713 | 5.748 | 5.565 | 5.678 | 54,792,668 | +0.00(+0.00%) |
Oct 29, 2002 | 5.688 | 5.755 | 5.399 | 5.678 | 83,363,024 | -0.30(-4.99%) |
Oct 28, 2002 | 6.109 | 6.168 | 5.913 | 5.976 | 43,989,960 | -0.18(-2.90%) |
Oct 25, 2002 | 6.001 | 6.176 | 5.989 | 6.154 | 40,842,012 | +0.19(+3.19%) |
Oct 24, 2002 | 5.962 | 6.151 | 5.927 | 5.964 | 47,413,832 | -0.19(-3.09%) |
Oct 23, 2002 | 6.151 | 6.200 | 5.945 | 6.154 | 55,314,260 | -0.07(-1.19%) |
Oct 22, 2002 | 6.095 | 6.252 | 6.042 | 6.229 | 37,546,608 | +0.01(+0.19%) |
Oct 21, 2002 | 6.057 | 6.244 | 5.892 | 6.217 | 49,442,640 | +0.12(+1.91%) |
Oct 18, 2002 | 5.897 | 6.109 | 5.817 | 6.101 | 51,505,868 | +0.04(+0.58%) |
Oct 17, 2002 | 6.003 | 6.134 | 5.969 | 6.065 | 60,373,820 | +0.31(+5.36%) |
Oct 16, 2002 | 5.731 | 5.881 | 5.666 | 5.757 | 51,492,812 | -0.20(-3.34%) |
Oct 15, 2002 | 5.723 | 5.967 | 5.711 | 5.956 | 77,350,480 | +0.44(+7.91%) |
Oct 14, 2002 | 5.204 | 5.544 | 5.167 | 5.519 | 49,477,056 | +0.23(+4.40%) |
Oct 11, 2002 | 5.121 | 5.352 | 5.106 | 5.287 | 64,860,160 | +0.24(+4.85%) |
Oct 10, 2002 | 4.749 | 5.047 | 4.722 | 5.042 | 56,598,360 | +0.34(+7.20%) |
Oct 09, 2002 | 4.730 | 4.853 | 4.685 | 4.703 | 47,023,380 | -0.13(-2.75%) |
Oct 08, 2002 | 5.014 | 5.046 | 4.606 | 4.837 | 67,176,768 | -0.13(-2.68%) |
Oct 07, 2002 | 4.894 | 5.046 | 4.836 | 4.970 | 44,660,196 | +0.04(+0.79%) |
Oct 04, 2002 | 4.985 | 5.034 | 4.864 | 4.931 | 45,422,704 | +0.03(+0.55%) |
Oct 03, 2002 | 4.887 | 5.030 | 4.872 | 4.904 | 44,583,052 | +0.05(+1.08%) |
Oct 02, 2002 | 4.961 | 5.067 | 4.789 | 4.852 | 62,636,424 | -0.17(-3.29%) |
Oct 01, 2002 | 4.752 | 5.022 | 4.693 | 5.017 | 49,920,892 | +0.36(+7.78%) |
Sep 30, 2002 | 4.719 | 4.783 | 4.636 | 4.655 | 36,131,116 | -0.17(-3.46%) |
Sep 27, 2002 | 4.803 | 4.961 | 4.793 | 4.821 | 34,008,208 | -0.03(-0.63%) |
Sep 26, 2002 | 4.879 | 4.963 | 4.720 | 4.852 | 50,486,120 | +0.07(+1.55%) |
Sep 25, 2002 | 4.759 | 4.852 | 4.685 | 4.778 | 51,170,896 | +0.14(+2.94%) |
Sep 24, 2002 | 4.552 | 4.735 | 4.547 | 4.641 | 43,539,276 | +0.02(+0.36%) |
Sep 23, 2002 | 4.628 | 4.702 | 4.591 | 4.624 | 40,000,284 | -0.11(-2.28%) |
Sep 20, 2002 | 4.582 | 4.737 | 4.508 | 4.732 | 96,435,760 | +0.40(+9.17%) |
Sep 19, 2002 | 4.264 | 4.466 | 4.230 | 4.335 | 53,176,860 | -0.05(-1.03%) |
Sep 18, 2002 | 4.496 | 4.567 | 4.353 | 4.380 | 44,120,208 | -0.16(-3.60%) |
Sep 17, 2002 | 4.702 | 4.727 | 4.516 | 4.543 | 41,149,396 | -0.06(-1.35%) |
Sep 16, 2002 | 4.749 | 4.795 | 4.569 | 4.606 | 38,874,024 | -0.21(-4.37%) |
Sep 13, 2002 | 4.727 | 4.862 | 4.702 | 4.816 | 33,043,946 | +0.07(+1.49%) |
Sep 12, 2002 | 4.892 | 4.929 | 4.720 | 4.746 | 44,021,720 | -0.18(-3.59%) |
Sep 11, 2002 | 5.041 | 5.236 | 4.901 | 4.923 | 42,449,216 | -0.06(-1.22%) |
Sep 10, 2002 | 4.963 | 5.062 | 4.879 | 4.983 | 48,673,900 | -0.05(-0.97%) |
Sep 09, 2002 | 4.803 | 5.071 | 4.779 | 5.032 | 50,818,724 | +0.24(+4.92%) |
Sep 06, 2002 | 4.592 | 4.955 | 4.592 | 4.796 | 54,321,512 | +0.29(+6.35%) |
Sep 05, 2002 | 4.495 | 4.612 | 4.424 | 4.510 | 32,540,748 | -0.06(-1.33%) |
Sep 04, 2002 | 4.518 | 4.658 | 4.424 | 4.570 | 39,166,864 | +0.04(+0.86%) |