Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.029 | 8.065 | 7.943 | 7.971 | 5,434,422 | +0.00(+0.00%) |
Nov 27, 2002 | 7.770 | 8.010 | 7.731 | 7.971 | 12,830,516 | +0.36(+4.67%) |
Nov 26, 2002 | 7.779 | 7.779 | 7.553 | 7.616 | 13,119,717 | -0.05(-0.63%) |
Nov 25, 2002 | 7.514 | 7.731 | 7.474 | 7.664 | 14,794,791 | +0.19(+2.57%) |
Nov 22, 2002 | 7.522 | 7.626 | 7.453 | 7.472 | 12,694,636 | -0.05(-0.66%) |
Nov 21, 2002 | 7.447 | 7.616 | 7.282 | 7.522 | 22,250,754 | +0.24(+3.32%) |
Nov 20, 2002 | 7.549 | 7.578 | 7.267 | 7.280 | 31,727,480 | -0.21(-2.77%) |
Nov 19, 2002 | 7.818 | 7.818 | 7.280 | 7.487 | 40,741,380 | -0.33(-4.23%) |
Nov 18, 2002 | 8.413 | 8.413 | 7.789 | 7.818 | 25,582,420 | -0.35(-4.24%) |
Nov 15, 2002 | 8.039 | 8.261 | 7.991 | 8.163 | 15,212,062 | +0.12(+1.46%) |
Nov 14, 2002 | 7.904 | 8.087 | 7.856 | 8.046 | 11,474,839 | +0.31(+3.95%) |
Nov 13, 2002 | 7.597 | 7.812 | 7.482 | 7.741 | 10,470,055 | +0.14(+1.90%) |
Nov 12, 2002 | 7.437 | 7.779 | 7.435 | 7.597 | 12,765,700 | +0.16(+2.14%) |
Nov 11, 2002 | 7.568 | 7.606 | 7.376 | 7.437 | 8,190,029 | -0.14(-1.90%) |
Nov 08, 2002 | 7.679 | 7.750 | 7.491 | 7.581 | 8,354,282 | -0.10(-1.25%) |
Nov 07, 2002 | 7.921 | 7.979 | 7.639 | 7.677 | 14,419,168 | -0.32(-4.01%) |
Nov 06, 2002 | 8.087 | 8.096 | 7.814 | 7.998 | 12,010,811 | -0.05(-0.62%) |
Nov 05, 2002 | 7.885 | 8.048 | 7.856 | 8.048 | 9,705,535 | +0.13(+1.70%) |
Nov 04, 2002 | 8.106 | 8.160 | 7.898 | 7.914 | 11,880,137 | -0.17(-2.14%) |
Nov 01, 2002 | 8.017 | 8.118 | 7.827 | 8.087 | 16,566,438 | +0.07(+0.89%) |
Oct 31, 2002 | 8.250 | 8.315 | 7.952 | 8.016 | 10,616,348 | -0.23(-2.84%) |
Oct 30, 2002 | 8.398 | 8.398 | 8.173 | 8.250 | 10,665,806 | -0.15(-1.74%) |
Oct 29, 2002 | 8.165 | 8.440 | 7.981 | 8.396 | 13,911,570 | +0.19(+2.29%) |
Oct 28, 2002 | 8.471 | 8.475 | 8.148 | 8.208 | 8,250,680 | -0.22(-2.55%) |
Oct 25, 2002 | 8.365 | 8.490 | 8.323 | 8.423 | 10,383,373 | +0.01(+0.07%) |
Oct 24, 2002 | 8.452 | 8.605 | 8.356 | 8.417 | 16,453,985 | +0.11(+1.32%) |
Oct 23, 2002 | 8.259 | 8.404 | 8.162 | 8.308 | 12,822,707 | +0.00(+0.00%) |
Oct 22, 2002 | 8.480 | 8.607 | 8.221 | 8.308 | 11,743,476 | -0.22(-2.59%) |
Oct 21, 2002 | 8.365 | 8.559 | 8.163 | 8.528 | 12,689,170 | +0.05(+0.57%) |
Oct 18, 2002 | 8.211 | 8.480 | 8.108 | 8.480 | 11,978,533 | +0.27(+3.27%) |
Oct 17, 2002 | 8.356 | 8.356 | 8.114 | 8.211 | 14,766,417 | +0.17(+2.18%) |
Oct 16, 2002 | 8.062 | 8.065 | 7.889 | 8.037 | 12,546,522 | -0.02(-0.31%) |
Oct 15, 2002 | 7.971 | 8.202 | 7.952 | 8.062 | 18,761,084 | +0.43(+5.69%) |
Oct 14, 2002 | 7.443 | 7.814 | 7.395 | 7.628 | 182,214 | +0.16(+2.08%) |
Oct 11, 2002 | 7.309 | 7.597 | 7.257 | 7.472 | 16,524,268 | +0.35(+4.96%) |
Oct 10, 2002 | 7.084 | 7.286 | 7.009 | 7.119 | 22,504,294 | -0.08(-1.17%) |
Oct 09, 2002 | 7.472 | 7.491 | 7.086 | 7.203 | 17,732,092 | -0.36(-4.70%) |
Oct 08, 2002 | 7.299 | 7.731 | 7.226 | 7.558 | 21,701,768 | +0.36(+5.02%) |
Oct 07, 2002 | 7.606 | 7.674 | 7.170 | 7.197 | 22,008,410 | -0.46(-6.00%) |
Oct 04, 2002 | 7.779 | 7.818 | 7.318 | 7.656 | 22,432,188 | -0.01(-0.10%) |
Oct 03, 2002 | 7.731 | 7.850 | 7.585 | 7.664 | 16,657,025 | -0.24(-3.08%) |
Oct 02, 2002 | 8.096 | 8.129 | 7.808 | 7.908 | 14,282,247 | -0.20(-2.44%) |
Oct 01, 2002 | 7.952 | 8.125 | 7.643 | 8.106 | 22,157,826 | +0.15(+1.93%) |
Sep 30, 2002 | 8.092 | 8.094 | 7.814 | 7.952 | 18,822,776 | -0.21(-2.54%) |
Sep 27, 2002 | 8.356 | 8.442 | 8.142 | 8.160 | 15,524,430 | -0.22(-2.68%) |
Sep 26, 2002 | 8.044 | 8.398 | 7.996 | 8.384 | 15,997,147 | +0.39(+4.85%) |
Sep 25, 2002 | 7.923 | 8.067 | 7.750 | 7.996 | 3,045,588 | +0.20(+2.51%) |
Sep 24, 2002 | 7.935 | 7.966 | 7.604 | 7.800 | 13,249,870 | -0.13(-1.67%) |
Sep 23, 2002 | 8.117 | 8.117 | 7.770 | 7.933 | 15,294,319 | -0.21(-2.57%) |
Sep 20, 2002 | 8.317 | 8.382 | 8.123 | 8.142 | 3,748,416 | -0.17(-2.10%) |
Sep 19, 2002 | 8.490 | 8.536 | 8.288 | 8.317 | 1,405,656 | -0.29(-3.37%) |
Sep 18, 2002 | 8.415 | 8.653 | 8.288 | 8.607 | 15,570,244 | +0.14(+1.70%) |
Sep 17, 2002 | 8.824 | 8.836 | 8.463 | 8.463 | 11,187,461 | -0.27(-3.10%) |
Sep 16, 2002 | 8.638 | 8.778 | 8.586 | 8.734 | 9,824,755 | +0.10(+1.11%) |
Sep 13, 2002 | 8.336 | 8.638 | 8.323 | 8.638 | 8,247,557 | +0.25(+2.93%) |
Sep 12, 2002 | 8.638 | 8.640 | 8.369 | 8.392 | 9,749,006 | -0.29(-3.34%) |
Sep 11, 2002 | 8.513 | 8.797 | 8.502 | 8.682 | 10,574,438 | +0.13(+1.53%) |
Sep 10, 2002 | 8.517 | 8.569 | 8.375 | 8.551 | 11,400,131 | +0.08(+0.98%) |
Sep 09, 2002 | 8.452 | 8.490 | 8.259 | 8.469 | 14,461,338 | +0.01(+0.14%) |
Sep 06, 2002 | 8.308 | 8.500 | 8.300 | 8.457 | 17,924,198 | +0.34(+4.14%) |
Sep 05, 2002 | 7.923 | 8.259 | 7.914 | 8.121 | 12,624,874 | +0.00(+0.02%) |
Sep 04, 2002 | 7.875 | 8.165 | 7.827 | 8.119 | 16,981,106 | +0.24(+3.02%) |