Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.938 | 5.953 | 5.850 | 5.895 | 3,290,415 | -0.05(-0.82%) |
Nov 27, 2002 | 5.984 | 6.011 | 5.822 | 5.943 | 8,061,173 | +0.02(+0.38%) |
Nov 26, 2002 | 5.740 | 5.960 | 5.689 | 5.921 | 13,271,408 | +0.15(+2.53%) |
Nov 25, 2002 | 6.055 | 6.065 | 5.756 | 5.775 | 11,442,142 | -0.25(-4.16%) |
Nov 22, 2002 | 5.862 | 6.088 | 5.816 | 6.026 | 14,120,833 | +0.16(+2.79%) |
Nov 21, 2002 | 6.203 | 6.226 | 5.801 | 5.862 | 14,797,519 | -0.27(-4.38%) |
Nov 20, 2002 | 6.045 | 6.289 | 6.045 | 6.130 | 15,314,261 | +0.14(+2.27%) |
Nov 19, 2002 | 5.715 | 6.029 | 5.715 | 5.994 | 41,619,868 | -0.45(-6.94%) |
Nov 18, 2002 | 6.629 | 6.629 | 6.421 | 6.441 | 6,284,565 | -0.16(-2.48%) |
Nov 15, 2002 | 6.483 | 6.655 | 6.421 | 6.605 | 8,107,434 | +0.12(+1.90%) |
Nov 14, 2002 | 6.775 | 6.807 | 6.386 | 6.482 | 14,771,928 | -0.27(-4.00%) |
Nov 13, 2002 | 6.768 | 6.919 | 6.715 | 6.752 | 6,407,107 | -0.02(-0.33%) |
Nov 12, 2002 | 6.772 | 6.828 | 6.533 | 6.775 | 11,230,523 | +0.09(+1.38%) |
Nov 11, 2002 | 6.822 | 6.871 | 6.642 | 6.682 | 7,001,606 | -0.12(-1.84%) |
Nov 08, 2002 | 7.115 | 7.122 | 6.806 | 6.807 | 14,925,474 | -0.31(-4.31%) |
Nov 07, 2002 | 7.249 | 7.313 | 7.114 | 7.114 | 8,134,993 | -0.14(-1.86%) |
Nov 06, 2002 | 7.015 | 7.249 | 7.015 | 7.249 | 11,459,366 | +0.26(+3.69%) |
Nov 05, 2002 | 7.310 | 7.366 | 6.751 | 6.991 | 29,959,710 | -0.32(-4.36%) |
Nov 04, 2002 | 7.462 | 7.462 | 7.305 | 7.310 | 4,384,432 | -0.05(-0.69%) |
Nov 01, 2002 | 7.229 | 7.390 | 7.195 | 7.361 | 4,233,346 | +0.13(+1.83%) |
Oct 31, 2002 | 7.488 | 7.514 | 7.213 | 7.229 | 5,674,810 | -0.22(-2.95%) |
Oct 30, 2002 | 7.370 | 7.488 | 7.348 | 7.448 | 7,667,957 | +0.10(+1.41%) |
Oct 29, 2002 | 7.264 | 7.389 | 7.210 | 7.345 | 4,077,831 | +0.08(+1.03%) |
Oct 28, 2002 | 7.594 | 7.640 | 7.269 | 7.269 | 4,606,877 | -0.27(-3.58%) |
Oct 25, 2002 | 7.336 | 7.569 | 7.278 | 7.540 | 3,499,080 | +0.20(+2.76%) |
Oct 24, 2002 | 7.574 | 7.579 | 7.274 | 7.337 | 2,851,923 | -0.25(-3.26%) |
Oct 23, 2002 | 7.513 | 7.584 | 7.427 | 7.584 | 4,737,292 | -0.01(-0.19%) |
Oct 22, 2002 | 7.376 | 7.599 | 7.348 | 7.599 | 7,369,231 | +0.14(+1.89%) |
Oct 21, 2002 | 7.185 | 7.469 | 7.184 | 7.457 | 8,660,594 | +0.27(+3.82%) |
Oct 18, 2002 | 7.218 | 7.285 | 7.108 | 7.183 | 7,468,642 | -0.07(-0.98%) |
Oct 17, 2002 | 7.605 | 7.615 | 7.203 | 7.254 | 7,694,532 | -0.22(-2.99%) |
Oct 16, 2002 | 7.542 | 7.589 | 7.351 | 7.478 | 3,556,168 | -0.07(-0.86%) |
Oct 15, 2002 | 7.815 | 7.818 | 7.473 | 7.543 | 5,407,580 | -0.07(-0.92%) |
Oct 14, 2002 | 7.455 | 7.620 | 7.442 | 7.613 | 3,346,518 | +0.16(+2.11%) |
Oct 11, 2002 | 7.320 | 7.476 | 7.224 | 7.455 | 5,020,762 | +0.21(+2.96%) |
Oct 10, 2002 | 7.315 | 7.366 | 7.153 | 7.241 | 7,382,027 | -0.06(-0.79%) |
Oct 09, 2002 | 7.376 | 7.594 | 7.299 | 7.299 | 6,060,152 | -0.17(-2.27%) |
Oct 08, 2002 | 7.213 | 7.518 | 7.203 | 7.468 | 6,457,305 | +0.31(+4.27%) |
Oct 07, 2002 | 7.183 | 7.356 | 7.142 | 7.163 | 4,553,234 | -0.05(-0.63%) |
Oct 04, 2002 | 7.483 | 7.483 | 7.168 | 7.208 | 4,537,486 | -0.23(-3.15%) |
Oct 03, 2002 | 7.300 | 7.494 | 7.269 | 7.443 | 6,076,392 | +0.23(+3.20%) |
Oct 02, 2002 | 7.415 | 7.569 | 7.086 | 7.212 | 5,366,241 | -0.20(-2.73%) |
Oct 01, 2002 | 7.282 | 7.437 | 7.264 | 7.415 | 5,383,958 | +0.16(+2.18%) |
Sep 30, 2002 | 7.189 | 7.305 | 7.086 | 7.256 | 6,237,320 | +0.07(+0.95%) |
Sep 27, 2002 | 7.335 | 7.498 | 7.127 | 7.188 | 7,320,510 | -0.19(-2.63%) |
Sep 26, 2002 | 7.305 | 7.414 | 7.264 | 7.382 | 4,654,614 | +0.14(+1.98%) |
Sep 25, 2002 | 7.183 | 7.249 | 7.031 | 7.239 | 5,885,936 | +0.12(+1.71%) |
Sep 24, 2002 | 6.962 | 7.153 | 6.929 | 7.117 | 5,727,468 | +0.16(+2.23%) |
Sep 23, 2002 | 6.934 | 6.990 | 6.862 | 6.962 | 4,383,447 | -0.03(-0.39%) |
Sep 20, 2002 | 6.914 | 7.014 | 6.862 | 6.989 | 6,214,190 | +0.16(+2.37%) |
Sep 19, 2002 | 6.909 | 6.990 | 6.817 | 6.827 | 8,408,621 | -0.21(-3.00%) |
Sep 18, 2002 | 7.020 | 7.156 | 6.995 | 7.039 | 7,773,766 | -0.04(-0.53%) |
Sep 17, 2002 | 7.213 | 7.407 | 7.070 | 7.076 | 13,505,664 | -0.35(-4.67%) |
Sep 16, 2002 | 7.310 | 7.459 | 7.290 | 7.423 | 3,434,611 | +0.11(+1.54%) |
Sep 13, 2002 | 7.234 | 7.339 | 7.209 | 7.310 | 2,320,909 | +0.03(+0.40%) |
Sep 12, 2002 | 7.117 | 7.302 | 7.092 | 7.281 | 3,339,136 | +0.09(+1.23%) |
Sep 11, 2002 | 7.249 | 7.273 | 7.173 | 7.192 | 3,936,588 | -0.05(-0.69%) |
Sep 10, 2002 | 7.387 | 7.396 | 7.178 | 7.242 | 4,260,413 | -0.14(-1.95%) |
Sep 09, 2002 | 7.346 | 7.447 | 7.335 | 7.386 | 4,525,182 | +0.00(+0.00%) |
Sep 06, 2002 | 7.417 | 7.483 | 7.340 | 7.386 | 4,404,609 | +0.02(+0.23%) |
Sep 05, 2002 | 7.251 | 7.377 | 7.153 | 7.369 | 3,947,415 | +0.12(+1.63%) |
Sep 04, 2002 | 7.212 | 7.325 | 7.138 | 7.251 | 4,394,766 | +0.06(+0.89%) |