Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.094 | 8.269 | 8.086 | 8.204 | 2,701,422 | +0.08(+1.03%) |
Nov 27, 2002 | 7.851 | 8.157 | 7.824 | 8.121 | 5,829,033 | +0.39(+4.98%) |
Nov 26, 2002 | 7.984 | 8.003 | 7.717 | 7.736 | 10,734,497 | -0.38(-4.71%) |
Nov 25, 2002 | 8.244 | 8.322 | 8.027 | 8.118 | 5,868,124 | -0.06(-0.67%) |
Nov 22, 2002 | 8.212 | 8.294 | 8.165 | 8.173 | 5,220,736 | -0.04(-0.48%) |
Nov 21, 2002 | 8.197 | 8.300 | 8.102 | 8.212 | 7,141,606 | -0.00(-0.06%) |
Nov 20, 2002 | 8.260 | 8.338 | 8.118 | 8.217 | 4,790,098 | -0.04(-0.51%) |
Nov 19, 2002 | 8.275 | 8.294 | 8.193 | 8.260 | 3,656,772 | -0.04(-0.53%) |
Nov 18, 2002 | 8.319 | 8.338 | 8.189 | 8.304 | 5,002,715 | +0.00(+0.04%) |
Nov 15, 2002 | 8.315 | 8.370 | 8.134 | 8.300 | 4,495,484 | -0.01(-0.17%) |
Nov 14, 2002 | 8.173 | 8.382 | 8.154 | 8.315 | 5,486,429 | +0.22(+2.70%) |
Nov 13, 2002 | 7.929 | 8.168 | 7.898 | 8.096 | 6,421,439 | +0.22(+2.74%) |
Nov 12, 2002 | 7.706 | 8.016 | 7.654 | 7.880 | 6,303,212 | +0.18(+2.29%) |
Nov 11, 2002 | 7.921 | 7.961 | 7.704 | 7.704 | 4,190,382 | -0.32(-3.98%) |
Nov 08, 2002 | 8.005 | 8.086 | 7.866 | 8.024 | 3,799,788 | +0.07(+0.91%) |
Nov 07, 2002 | 7.953 | 8.098 | 7.906 | 7.951 | 4,453,850 | -0.16(-1.96%) |
Nov 06, 2002 | 8.063 | 8.179 | 7.906 | 8.110 | 4,560,953 | +0.05(+0.59%) |
Nov 05, 2002 | 7.710 | 8.107 | 7.709 | 8.063 | 5,344,684 | +0.30(+3.81%) |
Nov 04, 2002 | 7.748 | 8.047 | 7.685 | 7.767 | 4,398,868 | +0.12(+1.61%) |
Nov 01, 2002 | 7.512 | 7.712 | 7.441 | 7.644 | 4,562,543 | +0.06(+0.85%) |
Oct 31, 2002 | 7.709 | 7.764 | 7.512 | 7.580 | 4,757,363 | -0.09(-1.17%) |
Oct 30, 2002 | 7.786 | 7.890 | 7.599 | 7.670 | 4,096,944 | -0.08(-1.00%) |
Oct 29, 2002 | 7.721 | 7.803 | 7.567 | 7.747 | 3,045,297 | -0.03(-0.40%) |
Oct 28, 2002 | 8.016 | 8.031 | 7.740 | 7.778 | 4,374,714 | -0.10(-1.28%) |
Oct 25, 2002 | 7.780 | 7.904 | 7.615 | 7.879 | 3,192,127 | +0.09(+1.15%) |
Oct 24, 2002 | 8.024 | 8.055 | 7.744 | 7.789 | 5,125,074 | -0.23(-2.90%) |
Oct 23, 2002 | 7.961 | 8.036 | 7.835 | 8.022 | 5,356,443 | +0.03(+0.37%) |
Oct 22, 2002 | 7.978 | 8.047 | 7.795 | 7.992 | 5,482,933 | -0.14(-1.76%) |
Oct 21, 2002 | 7.619 | 8.153 | 7.563 | 8.135 | 5,157,173 | +0.48(+6.22%) |
Oct 18, 2002 | 7.504 | 7.706 | 7.443 | 7.659 | 2,566,033 | +0.03(+0.37%) |
Oct 17, 2002 | 7.670 | 7.767 | 7.541 | 7.630 | 4,738,929 | +0.21(+2.80%) |
Oct 16, 2002 | 7.666 | 7.698 | 7.380 | 7.423 | 4,111,882 | -0.24(-3.18%) |
Oct 15, 2002 | 7.504 | 7.666 | 7.451 | 7.666 | 4,209,769 | +0.45(+6.21%) |
Oct 14, 2002 | 7.257 | 7.300 | 7.127 | 7.218 | 858,098 | -0.04(-0.54%) |
Oct 11, 2002 | 7.080 | 7.316 | 7.080 | 7.257 | 4,027,979 | +0.28(+4.01%) |
Oct 10, 2002 | 6.639 | 7.001 | 6.567 | 6.977 | 5,172,746 | +0.30(+4.55%) |
Oct 09, 2002 | 6.784 | 6.891 | 6.623 | 6.674 | 6,416,036 | -0.28(-4.01%) |
Oct 08, 2002 | 6.946 | 7.070 | 6.733 | 6.952 | 4,580,658 | +0.04(+0.59%) |
Oct 07, 2002 | 7.098 | 7.237 | 6.861 | 6.911 | 4,292,083 | -0.19(-2.64%) |
Oct 04, 2002 | 7.229 | 7.284 | 6.935 | 7.098 | 4,303,524 | -0.06(-0.86%) |
Oct 03, 2002 | 7.183 | 7.290 | 7.117 | 7.160 | 4,751,960 | -0.02(-0.31%) |
Oct 02, 2002 | 7.300 | 7.393 | 7.161 | 7.182 | 4,193,242 | -0.11(-1.51%) |
Oct 01, 2002 | 7.026 | 7.316 | 6.850 | 7.292 | 5,803,608 | +0.38(+5.48%) |
Sep 30, 2002 | 6.985 | 7.083 | 6.812 | 6.913 | 6,446,864 | -0.21(-2.96%) |
Sep 27, 2002 | 7.341 | 7.355 | 7.095 | 7.124 | 4,456,710 | -0.22(-2.94%) |
Sep 26, 2002 | 7.130 | 7.379 | 7.072 | 7.339 | 5,511,218 | +0.25(+3.51%) |
Sep 25, 2002 | 6.875 | 7.127 | 6.859 | 7.091 | 5,275,400 | +0.29(+4.33%) |
Sep 24, 2002 | 6.880 | 6.993 | 6.787 | 6.796 | 6,787,243 | -0.08(-1.19%) |
Sep 23, 2002 | 6.891 | 6.932 | 6.828 | 6.878 | 3,547,443 | -0.06(-0.93%) |
Sep 20, 2002 | 6.859 | 6.968 | 6.856 | 6.943 | 5,860,496 | +0.05(+0.78%) |
Sep 19, 2002 | 6.804 | 7.109 | 6.743 | 6.889 | 4,512,963 | -0.00(-0.05%) |
Sep 18, 2002 | 6.979 | 6.982 | 6.729 | 6.892 | 5,152,724 | -0.09(-1.24%) |
Sep 17, 2002 | 7.212 | 7.245 | 6.947 | 6.979 | 3,451,146 | -0.16(-2.18%) |
Sep 16, 2002 | 7.193 | 7.218 | 7.095 | 7.135 | 3,401,249 | -0.04(-0.50%) |
Sep 13, 2002 | 7.276 | 7.276 | 7.053 | 7.171 | 5,936,454 | -0.24(-3.23%) |
Sep 12, 2002 | 7.405 | 7.441 | 7.308 | 7.410 | 6,448,453 | -0.00(-0.02%) |
Sep 11, 2002 | 7.599 | 7.611 | 7.394 | 7.412 | 4,591,464 | +0.05(+0.68%) |
Sep 10, 2002 | 7.276 | 7.394 | 7.265 | 7.361 | 3,495,322 | +0.08(+1.10%) |
Sep 09, 2002 | 7.048 | 7.300 | 6.859 | 7.281 | 5,263,959 | +0.23(+3.30%) |
Sep 06, 2002 | 7.158 | 7.172 | 7.032 | 7.048 | 3,947,572 | +0.02(+0.25%) |
Sep 05, 2002 | 7.103 | 7.103 | 6.962 | 7.031 | 4,589,557 | -0.11(-1.56%) |
Sep 04, 2002 | 7.216 | 7.216 | 6.993 | 7.143 | 6,594,330 | -0.09(-1.22%) |