Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.366 | 7.467 | 7.220 | 7.313 | 1,099,237 | +0.01(+0.08%) |
Nov 27, 2002 | 6.983 | 7.309 | 6.973 | 7.307 | 3,590,325 | +0.33(+4.76%) |
Nov 26, 2002 | 6.880 | 7.024 | 6.835 | 6.975 | 2,744,550 | +0.09(+1.32%) |
Nov 25, 2002 | 6.688 | 6.933 | 6.641 | 6.884 | 4,760,100 | +0.36(+5.57%) |
Nov 22, 2002 | 6.997 | 6.999 | 6.521 | 6.521 | 3,214,350 | -0.39(-5.69%) |
Nov 21, 2002 | 7.133 | 7.170 | 6.856 | 6.914 | 2,985,862 | -0.20(-2.78%) |
Nov 20, 2002 | 7.251 | 7.350 | 6.981 | 7.111 | 1,616,287 | -0.12(-1.67%) |
Nov 19, 2002 | 7.388 | 7.465 | 7.172 | 7.232 | 1,690,200 | -0.19(-2.50%) |
Nov 18, 2002 | 7.569 | 7.652 | 7.407 | 7.417 | 850,162 | -0.06(-0.79%) |
Nov 15, 2002 | 7.652 | 7.654 | 7.457 | 7.477 | 1,832,625 | -0.19(-2.45%) |
Nov 14, 2002 | 7.595 | 7.781 | 7.370 | 7.664 | 2,966,625 | +0.07(+0.88%) |
Nov 13, 2002 | 7.247 | 7.743 | 7.180 | 7.597 | 3,445,537 | +0.38(+5.32%) |
Nov 12, 2002 | 7.190 | 7.257 | 6.951 | 7.213 | 4,003,087 | -0.05(-0.69%) |
Nov 11, 2002 | 7.131 | 7.334 | 7.034 | 7.263 | 1,557,900 | +0.15(+2.14%) |
Nov 08, 2002 | 7.378 | 7.481 | 6.864 | 7.111 | 8,557,650 | -0.22(-2.96%) |
Nov 07, 2002 | 7.644 | 7.704 | 7.281 | 7.328 | 8,499,262 | -0.73(-9.07%) |
Nov 06, 2002 | 8.158 | 8.336 | 8.024 | 8.059 | 3,618,337 | -0.06(-0.75%) |
Nov 05, 2002 | 8.296 | 8.314 | 8.077 | 8.120 | 2,143,125 | -0.16(-1.96%) |
Nov 04, 2002 | 7.933 | 8.395 | 7.923 | 8.282 | 4,325,400 | +0.41(+5.25%) |
Nov 01, 2002 | 7.901 | 7.953 | 7.814 | 7.870 | 1,404,337 | -0.11(-1.36%) |
Oct 31, 2002 | 7.921 | 7.990 | 7.779 | 7.978 | 229,128,752 | +0.08(+0.98%) |
Oct 30, 2002 | 7.352 | 7.941 | 7.348 | 7.901 | 4,550,242 | +0.59(+8.02%) |
Oct 29, 2002 | 7.212 | 7.348 | 7.174 | 7.315 | 608,164 | +0.07(+1.01%) |
Oct 28, 2002 | 7.236 | 7.350 | 7.151 | 7.241 | 799,875 | +0.03(+0.44%) |
Oct 25, 2002 | 7.399 | 7.399 | 7.110 | 7.210 | 820,138 | -0.08(-1.08%) |
Oct 24, 2002 | 7.145 | 7.498 | 7.123 | 7.289 | 2,625,726 | +0.09(+1.26%) |
Oct 23, 2002 | 7.358 | 7.358 | 6.993 | 7.198 | 969,090 | -0.13(-1.81%) |
Oct 22, 2002 | 7.467 | 7.486 | 7.210 | 7.330 | 1,205,212 | -0.14(-1.83%) |
Oct 21, 2002 | 7.407 | 7.506 | 7.125 | 7.467 | 2,232,225 | +0.42(+6.03%) |
Oct 18, 2002 | 7.160 | 7.182 | 7.014 | 7.042 | 515,362 | -0.17(-2.33%) |
Oct 17, 2002 | 6.953 | 7.238 | 6.953 | 7.210 | 1,235,250 | +0.37(+5.40%) |
Oct 16, 2002 | 7.026 | 7.026 | 6.617 | 6.840 | 1,674,000 | -0.18(-2.62%) |
Oct 15, 2002 | 6.825 | 7.309 | 6.785 | 7.024 | 5,569,212 | +0.44(+6.75%) |
Oct 14, 2002 | 6.404 | 6.641 | 6.272 | 6.580 | 1,718,263 | +0.07(+1.00%) |
Oct 11, 2002 | 6.281 | 6.765 | 6.279 | 6.515 | 5,947,840 | +0.39(+6.39%) |
Oct 10, 2002 | 5.965 | 6.578 | 5.877 | 6.123 | 9,724,050 | +0.17(+2.82%) |
Oct 09, 2002 | 6.619 | 6.736 | 5.944 | 5.956 | 25,412,738 | -1.11(-15.71%) |
Oct 08, 2002 | 7.174 | 7.376 | 7.034 | 7.066 | 1,914,300 | +0.00(+0.06%) |
Oct 07, 2002 | 7.176 | 7.502 | 6.842 | 7.062 | 4,341,262 | -0.15(-2.05%) |
Oct 04, 2002 | 7.556 | 7.591 | 7.170 | 7.210 | 3,183,232 | -0.30(-3.97%) |
Oct 03, 2002 | 7.704 | 7.759 | 7.469 | 7.508 | 1,933,875 | -0.20(-2.56%) |
Oct 02, 2002 | 7.885 | 7.887 | 7.583 | 7.706 | 3,165,750 | -0.15(-1.96%) |
Oct 01, 2002 | 7.945 | 7.990 | 7.704 | 7.860 | 1,769,175 | -0.11(-1.34%) |
Sep 30, 2002 | 8.201 | 8.201 | 7.706 | 7.966 | 3,065,107 | -0.33(-4.02%) |
Sep 27, 2002 | 8.403 | 8.413 | 8.120 | 8.300 | 1,027,350 | -0.11(-1.36%) |
Sep 26, 2002 | 8.520 | 8.571 | 8.320 | 8.415 | 409,050 | -0.09(-1.11%) |
Sep 25, 2002 | 8.484 | 8.691 | 8.447 | 8.510 | 841,725 | +0.05(+0.61%) |
Sep 24, 2002 | 8.275 | 8.484 | 8.198 | 8.458 | 950,538 | +0.13(+1.57%) |
Sep 23, 2002 | 8.277 | 8.350 | 8.022 | 8.328 | 1,538,662 | +0.02(+0.26%) |
Sep 20, 2002 | 8.573 | 8.591 | 8.134 | 8.306 | 1,825,915 | -0.28(-3.22%) |
Sep 19, 2002 | 8.670 | 8.707 | 8.472 | 8.583 | 952,998 | -0.11(-1.25%) |
Sep 18, 2002 | 8.683 | 8.717 | 8.425 | 8.691 | 2,462,062 | -0.07(-0.79%) |
Sep 17, 2002 | 8.681 | 8.867 | 8.620 | 8.761 | 1,531,105 | +0.28(+3.26%) |
Sep 16, 2002 | 8.539 | 8.585 | 8.389 | 8.484 | 803,925 | -0.08(-0.95%) |
Sep 13, 2002 | 8.632 | 8.683 | 8.458 | 8.565 | 691,584 | -0.14(-1.63%) |
Sep 12, 2002 | 8.812 | 8.843 | 8.593 | 8.707 | 1,418,175 | -0.13(-1.43%) |
Sep 11, 2002 | 8.695 | 9.007 | 8.636 | 8.834 | 1,764,112 | +0.19(+2.19%) |
Sep 10, 2002 | 7.899 | 8.687 | 7.881 | 8.644 | 4,729,725 | +0.79(+10.00%) |
Sep 09, 2002 | 7.899 | 7.901 | 7.637 | 7.858 | 759,037 | -0.03(-0.33%) |
Sep 06, 2002 | 7.773 | 7.960 | 7.755 | 7.883 | 837,675 | +0.13(+1.66%) |
Sep 05, 2002 | 7.619 | 7.838 | 7.336 | 7.755 | 1,363,500 | +0.11(+1.47%) |
Sep 04, 2002 | 7.524 | 7.664 | 7.469 | 7.642 | 700,143 | +0.12(+1.60%) |