Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.063 | 7.111 | 6.988 | 7.104 | 2,060,239 | +0.04(+0.57%) |
Nov 27, 2002 | 6.992 | 7.095 | 6.902 | 7.063 | 5,190,943 | +0.09(+1.26%) |
Nov 26, 2002 | 7.180 | 7.229 | 6.968 | 6.975 | 6,513,871 | -0.22(-3.10%) |
Nov 25, 2002 | 7.264 | 7.345 | 7.017 | 7.199 | 9,235,396 | -0.07(-0.90%) |
Nov 22, 2002 | 6.971 | 7.278 | 6.920 | 7.264 | 7,000,152 | +0.28(+3.99%) |
Nov 21, 2002 | 6.996 | 7.055 | 6.883 | 6.985 | 6,656,600 | +0.08(+1.19%) |
Nov 20, 2002 | 6.957 | 6.998 | 6.810 | 6.903 | 4,940,989 | -0.03(-0.36%) |
Nov 19, 2002 | 6.863 | 6.999 | 6.832 | 6.928 | 4,304,448 | +0.07(+0.98%) |
Nov 18, 2002 | 6.871 | 6.899 | 6.750 | 6.861 | 5,402,884 | -0.03(-0.45%) |
Nov 15, 2002 | 6.706 | 6.897 | 6.692 | 6.892 | 4,124,065 | +0.15(+2.30%) |
Nov 14, 2002 | 6.578 | 6.755 | 6.547 | 6.737 | 5,116,710 | +0.23(+3.54%) |
Nov 13, 2002 | 6.525 | 6.602 | 6.414 | 6.507 | 7,394,270 | -0.00(-0.04%) |
Nov 12, 2002 | 6.748 | 6.761 | 6.493 | 6.510 | 7,795,918 | -0.16(-2.44%) |
Nov 11, 2002 | 6.683 | 6.759 | 6.581 | 6.673 | 4,454,349 | -0.01(-0.13%) |
Nov 08, 2002 | 6.691 | 6.844 | 6.571 | 6.681 | 7,777,628 | -0.01(-0.13%) |
Nov 07, 2002 | 6.903 | 6.929 | 6.521 | 6.690 | 10,280,398 | -0.31(-4.38%) |
Nov 06, 2002 | 7.109 | 7.222 | 6.902 | 6.996 | 7,651,037 | -0.11(-1.59%) |
Nov 05, 2002 | 6.973 | 7.153 | 6.850 | 7.109 | 6,393,018 | +0.14(+1.96%) |
Nov 04, 2002 | 6.871 | 7.155 | 6.800 | 6.973 | 9,153,991 | +0.17(+2.56%) |
Nov 01, 2002 | 6.699 | 6.798 | 6.593 | 6.798 | 7,361,636 | +0.11(+1.58%) |
Oct 31, 2002 | 6.720 | 6.720 | 6.549 | 6.692 | 13,016,626 | +0.09(+1.39%) |
Oct 30, 2002 | 6.531 | 6.610 | 6.487 | 6.600 | 6,628,269 | +0.12(+1.85%) |
Oct 29, 2002 | 6.503 | 6.543 | 6.382 | 6.481 | 8,356,073 | -0.02(-0.36%) |
Oct 28, 2002 | 6.414 | 6.525 | 6.379 | 6.504 | 9,694,781 | +0.14(+2.15%) |
Oct 25, 2002 | 6.246 | 6.428 | 6.135 | 6.368 | 7,350,877 | +0.07(+1.08%) |
Oct 24, 2002 | 6.239 | 6.397 | 6.125 | 6.299 | 13,465,970 | +0.05(+0.85%) |
Oct 23, 2002 | 5.884 | 6.255 | 5.881 | 6.246 | 21,644,530 | +0.38(+6.54%) |
Oct 22, 2002 | 5.905 | 5.967 | 5.772 | 5.863 | 13,886,266 | -0.04(-0.71%) |
Oct 21, 2002 | 5.755 | 5.967 | 5.723 | 5.905 | 17,043,506 | +0.16(+2.84%) |
Oct 18, 2002 | 5.633 | 5.744 | 5.507 | 5.742 | 14,227,308 | +0.10(+1.80%) |
Oct 17, 2002 | 5.675 | 5.676 | 5.556 | 5.640 | 23,965,122 | +0.06(+1.12%) |
Oct 16, 2002 | 5.647 | 5.696 | 5.577 | 5.577 | 50,406,480 | -0.16(-2.79%) |
Oct 15, 2002 | 5.488 | 5.828 | 5.421 | 5.737 | 27,561,666 | +0.25(+4.57%) |
Oct 14, 2002 | 5.534 | 5.640 | 5.173 | 5.486 | 15,059,294 | -0.05(-0.83%) |
Oct 11, 2002 | 5.786 | 5.800 | 5.298 | 5.532 | 14,546,475 | +0.11(+2.08%) |
Oct 10, 2002 | 5.089 | 5.560 | 4.936 | 5.419 | 27,226,720 | +0.33(+6.52%) |
Oct 09, 2002 | 5.577 | 5.661 | 5.019 | 5.088 | 30,319,770 | -0.75(-12.79%) |
Oct 08, 2002 | 6.734 | 6.741 | 5.366 | 5.834 | 41,688,920 | -0.82(-12.38%) |
Oct 07, 2002 | 6.720 | 6.829 | 6.638 | 6.658 | 6,268,220 | -0.07(-0.97%) |
Oct 04, 2002 | 6.902 | 6.909 | 6.708 | 6.723 | 7,361,277 | -0.29(-4.14%) |
Oct 03, 2002 | 7.189 | 7.222 | 7.009 | 7.013 | 3,401,816 | -0.15(-2.06%) |
Oct 02, 2002 | 7.250 | 7.278 | 7.130 | 7.161 | 5,819,594 | -0.09(-1.23%) |
Oct 01, 2002 | 7.113 | 7.261 | 7.009 | 7.250 | 6,269,655 | +0.18(+2.50%) |
Sep 30, 2002 | 6.978 | 7.139 | 6.902 | 7.073 | 6,064,527 | +0.04(+0.58%) |
Sep 27, 2002 | 7.083 | 7.127 | 6.996 | 7.033 | 4,778,178 | -0.06(-0.90%) |
Sep 26, 2002 | 6.955 | 7.097 | 6.916 | 7.097 | 5,125,675 | +0.22(+3.18%) |
Sep 25, 2002 | 6.874 | 7.013 | 6.790 | 6.878 | 5,826,766 | +0.09(+1.31%) |
Sep 24, 2002 | 6.854 | 6.854 | 6.688 | 6.789 | 5,856,890 | -0.07(-0.96%) |
Sep 23, 2002 | 6.943 | 7.003 | 6.780 | 6.854 | 4,553,326 | -0.12(-1.68%) |
Sep 20, 2002 | 7.042 | 7.042 | 6.825 | 6.971 | 8,747,681 | -0.07(-0.99%) |
Sep 19, 2002 | 7.104 | 7.140 | 6.999 | 7.041 | 5,682,245 | -0.08(-1.15%) |
Sep 18, 2002 | 6.929 | 7.215 | 6.734 | 7.123 | 13,058,584 | +0.19(+2.69%) |
Sep 17, 2002 | 7.296 | 7.306 | 6.832 | 6.936 | 17,549,154 | -0.36(-4.93%) |
Sep 16, 2002 | 7.459 | 7.459 | 7.125 | 7.296 | 27,696,864 | -0.79(-9.78%) |
Sep 13, 2002 | 7.787 | 8.087 | 7.787 | 8.087 | 3,973,088 | +0.27(+3.44%) |
Sep 12, 2002 | 8.101 | 8.102 | 7.703 | 7.818 | 8,986,159 | -0.36(-4.38%) |
Sep 11, 2002 | 8.219 | 8.275 | 8.117 | 8.176 | 13,412,178 | -0.02(-0.24%) |
Sep 10, 2002 | 8.547 | 8.547 | 8.173 | 8.195 | 8,135,526 | -0.35(-4.10%) |
Sep 09, 2002 | 8.603 | 8.604 | 8.462 | 8.545 | 3,518,365 | -0.07(-0.84%) |
Sep 06, 2002 | 8.603 | 8.644 | 8.566 | 8.618 | 3,547,054 | +0.04(+0.42%) |
Sep 05, 2002 | 8.562 | 8.665 | 8.523 | 8.582 | 4,584,885 | -0.05(-0.57%) |
Sep 04, 2002 | 8.617 | 8.644 | 8.451 | 8.630 | 358,614 | +0.05(+0.60%) |