Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.704 | 7.854 | 7.695 | 7.810 | 3,439,463 | +0.14(+1.84%) |
Nov 27, 2002 | 7.510 | 7.688 | 7.446 | 7.669 | 5,008,907 | +0.25(+3.40%) |
Nov 26, 2002 | 7.545 | 7.572 | 7.395 | 7.416 | 7,844,389 | -0.19(-2.55%) |
Nov 25, 2002 | 7.663 | 7.663 | 7.499 | 7.610 | 6,982,895 | -0.07(-0.87%) |
Nov 22, 2002 | 7.836 | 7.843 | 7.589 | 7.678 | 8,089,721 | -0.07(-0.87%) |
Nov 21, 2002 | 7.503 | 7.812 | 7.503 | 7.745 | 11,118,126 | +0.24(+3.25%) |
Nov 20, 2002 | 7.339 | 7.554 | 7.339 | 7.501 | 16,180,576 | +0.16(+2.24%) |
Nov 19, 2002 | 7.325 | 7.469 | 7.293 | 7.337 | 4,980,861 | -0.03(-0.43%) |
Nov 18, 2002 | 7.416 | 7.483 | 7.236 | 7.369 | 4,721,365 | -0.02(-0.26%) |
Nov 15, 2002 | 7.245 | 7.413 | 7.166 | 7.388 | 6,048,877 | +0.10(+1.31%) |
Nov 14, 2002 | 6.989 | 7.333 | 6.989 | 7.293 | 9,046,403 | +0.31(+4.37%) |
Nov 13, 2002 | 7.219 | 7.393 | 6.862 | 6.987 | 12,873,694 | -0.21(-2.92%) |
Nov 12, 2002 | 7.298 | 7.333 | 7.148 | 7.197 | 5,299,000 | -0.02(-0.34%) |
Nov 11, 2002 | 7.369 | 7.478 | 7.167 | 7.222 | 6,003,550 | -0.21(-2.87%) |
Nov 08, 2002 | 7.482 | 7.533 | 7.353 | 7.436 | 6,590,250 | -0.01(-0.19%) |
Nov 07, 2002 | 7.610 | 7.713 | 7.423 | 7.450 | 9,086,347 | -0.19(-2.47%) |
Nov 06, 2002 | 7.528 | 7.674 | 7.475 | 7.639 | 16,610,049 | +0.22(+2.93%) |
Nov 05, 2002 | 7.175 | 7.422 | 7.134 | 7.422 | 9,157,171 | +0.16(+2.26%) |
Nov 04, 2002 | 7.408 | 7.519 | 7.203 | 7.258 | 9,490,607 | -0.15(-2.00%) |
Nov 01, 2002 | 7.044 | 7.475 | 7.009 | 7.406 | 9,294,851 | +0.33(+4.61%) |
Oct 31, 2002 | 7.187 | 7.342 | 7.062 | 7.079 | 7,236,442 | -0.11(-1.47%) |
Oct 30, 2002 | 6.883 | 7.254 | 6.873 | 7.185 | 9,606,757 | +0.38(+5.58%) |
Oct 29, 2002 | 6.982 | 7.021 | 6.709 | 6.806 | 11,233,143 | -0.17(-2.50%) |
Oct 28, 2002 | 7.025 | 7.180 | 6.839 | 6.980 | 11,447,313 | -0.01(-0.15%) |
Oct 25, 2002 | 7.254 | 7.254 | 6.906 | 6.991 | 9,647,268 | -0.28(-3.79%) |
Oct 24, 2002 | 7.669 | 7.669 | 7.190 | 7.266 | 12,707,685 | -0.30(-3.94%) |
Oct 23, 2002 | 7.113 | 7.589 | 7.088 | 7.565 | 14,390,163 | +0.43(+6.09%) |
Oct 22, 2002 | 7.060 | 7.220 | 7.026 | 7.130 | 13,470,593 | +0.06(+0.82%) |
Oct 21, 2002 | 7.060 | 7.111 | 6.993 | 7.072 | 11,219,262 | -0.11(-1.52%) |
Oct 18, 2002 | 6.883 | 7.236 | 6.883 | 7.182 | 19,050,904 | +0.53(+7.93%) |
Oct 17, 2002 | 6.724 | 6.890 | 6.548 | 6.654 | 11,500,289 | -0.01(-0.21%) |
Oct 16, 2002 | 6.899 | 6.935 | 6.642 | 6.668 | 8,991,161 | -0.23(-3.35%) |
Oct 15, 2002 | 6.830 | 6.901 | 6.656 | 6.899 | 10,687,804 | +0.27(+4.02%) |
Oct 14, 2002 | 6.474 | 6.654 | 6.379 | 6.633 | 5,744,337 | +0.16(+2.48%) |
Oct 11, 2002 | 6.253 | 6.518 | 6.181 | 6.472 | 8,827,700 | +0.28(+4.56%) |
Oct 10, 2002 | 6.027 | 6.197 | 5.895 | 6.190 | 11,492,073 | +0.14(+2.33%) |
Oct 09, 2002 | 6.255 | 6.460 | 6.019 | 6.048 | 11,227,477 | -0.34(-5.36%) |
Oct 08, 2002 | 6.433 | 6.574 | 6.230 | 6.391 | 9,433,665 | -0.12(-1.82%) |
Oct 07, 2002 | 6.562 | 6.682 | 6.469 | 6.509 | 7,685,745 | -0.05(-0.78%) |
Oct 04, 2002 | 6.813 | 6.901 | 6.467 | 6.560 | 10,504,513 | -0.33(-4.81%) |
Oct 03, 2002 | 6.920 | 7.159 | 6.806 | 6.892 | 6,965,614 | -0.03(-0.41%) |
Oct 02, 2002 | 6.866 | 7.227 | 6.839 | 6.920 | 11,296,318 | -0.21(-2.99%) |
Oct 01, 2002 | 6.830 | 7.197 | 6.686 | 7.134 | 8,401,344 | +0.35(+5.10%) |
Sep 30, 2002 | 6.892 | 6.927 | 6.698 | 6.788 | 11,120,109 | -0.24(-3.42%) |
Sep 27, 2002 | 7.196 | 7.319 | 6.993 | 7.028 | 6,724,531 | -0.21(-2.88%) |
Sep 26, 2002 | 6.931 | 7.307 | 6.883 | 7.236 | 12,797,205 | +0.39(+5.70%) |
Sep 25, 2002 | 6.804 | 6.938 | 6.571 | 6.846 | 13,813,095 | +0.12(+1.81%) |
Sep 24, 2002 | 6.933 | 6.966 | 6.672 | 6.724 | 8,510,129 | -0.21(-2.98%) |
Sep 23, 2002 | 6.972 | 7.051 | 6.823 | 6.931 | 7,142,389 | +0.00(+0.05%) |
Sep 20, 2002 | 7.032 | 7.077 | 6.850 | 6.927 | 8,782,940 | -0.02(-0.28%) |
Sep 19, 2002 | 7.060 | 7.284 | 6.931 | 6.947 | 14,757,594 | -0.34(-4.72%) |
Sep 18, 2002 | 7.363 | 7.538 | 7.233 | 7.291 | 6,876,093 | -0.05(-0.65%) |
Sep 17, 2002 | 7.351 | 7.459 | 7.258 | 7.339 | 6,181,175 | -0.18(-2.39%) |
Sep 16, 2002 | 7.522 | 7.655 | 7.430 | 7.519 | 5,657,649 | -0.00(-0.05%) |
Sep 13, 2002 | 7.360 | 7.589 | 7.296 | 7.522 | 5,239,791 | +0.13(+1.72%) |
Sep 12, 2002 | 7.642 | 7.695 | 7.342 | 7.395 | 5,143,755 | -0.28(-3.61%) |
Sep 11, 2002 | 7.819 | 7.845 | 7.692 | 7.672 | 4,376,597 | -0.03(-0.39%) |
Sep 10, 2002 | 7.519 | 7.766 | 7.519 | 7.702 | 6,489,398 | +0.18(+2.44%) |
Sep 09, 2002 | 7.455 | 7.573 | 7.300 | 7.519 | 5,445,179 | +0.06(+0.85%) |
Sep 06, 2002 | 7.342 | 7.492 | 7.325 | 7.455 | 424,939 | +0.28(+3.96%) |
Sep 05, 2002 | 7.236 | 7.376 | 7.125 | 7.171 | 7,699,910 | -0.10(-1.41%) |
Sep 04, 2002 | 7.162 | 7.307 | 6.940 | 7.273 | 7,993,968 | +0.16(+2.18%) |