Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.028 | 8.031 | 7.874 | 7.893 | 8,457,995 | -0.12(-1.51%) |
Nov 27, 2002 | 7.908 | 8.058 | 7.857 | 8.014 | 13,409,902 | +0.23(+2.89%) |
Nov 26, 2002 | 8.048 | 8.048 | 7.787 | 7.789 | 19,391,066 | -0.26(-3.21%) |
Nov 25, 2002 | 8.115 | 8.241 | 7.992 | 8.047 | 11,720,820 | -0.07(-0.82%) |
Nov 22, 2002 | 8.132 | 8.234 | 8.098 | 8.113 | 15,880,001 | -0.02(-0.21%) |
Nov 21, 2002 | 8.062 | 8.190 | 8.062 | 8.130 | 17,719,548 | +0.10(+1.28%) |
Nov 20, 2002 | 7.925 | 8.111 | 7.920 | 8.028 | 13,795,727 | +0.11(+1.45%) |
Nov 19, 2002 | 7.985 | 8.029 | 7.891 | 7.913 | 14,819,129 | -0.17(-2.15%) |
Nov 18, 2002 | 8.204 | 8.279 | 8.048 | 8.088 | 10,270,318 | -0.11(-1.40%) |
Nov 15, 2002 | 8.115 | 8.233 | 7.995 | 8.202 | 14,028,158 | +0.09(+1.09%) |
Nov 14, 2002 | 8.062 | 8.164 | 7.995 | 8.113 | 13,943,265 | +0.17(+2.19%) |
Nov 13, 2002 | 7.927 | 8.086 | 7.801 | 7.939 | 15,444,703 | +0.01(+0.17%) |
Nov 12, 2002 | 7.855 | 8.096 | 7.855 | 7.925 | 19,431,170 | +0.07(+0.91%) |
Nov 11, 2002 | 7.806 | 7.929 | 7.787 | 7.854 | 17,485,946 | +0.09(+1.14%) |
Nov 08, 2002 | 8.028 | 8.086 | 7.635 | 7.765 | 24,214,168 | -0.30(-3.71%) |
Nov 07, 2002 | 8.164 | 8.199 | 7.988 | 8.064 | 19,958,972 | -0.25(-2.96%) |
Nov 06, 2002 | 8.489 | 8.506 | 8.195 | 8.310 | 23,585,374 | -0.23(-2.66%) |
Nov 05, 2002 | 8.557 | 8.566 | 8.412 | 8.537 | 14,195,017 | -0.02(-0.22%) |
Nov 04, 2002 | 8.762 | 8.762 | 8.540 | 8.556 | 13,213,184 | -0.10(-1.16%) |
Nov 01, 2002 | 8.523 | 8.677 | 8.485 | 8.656 | 14,947,347 | +0.04(+0.42%) |
Oct 31, 2002 | 8.708 | 8.786 | 8.556 | 8.620 | 13,753,573 | -0.03(-0.32%) |
Oct 30, 2002 | 8.626 | 8.754 | 8.602 | 8.648 | 13,858,665 | +0.08(+0.96%) |
Oct 29, 2002 | 8.612 | 8.615 | 8.446 | 8.566 | 9,940,406 | -0.05(-0.56%) |
Oct 28, 2002 | 8.801 | 8.813 | 8.549 | 8.614 | 11,310,698 | -0.10(-1.16%) |
Oct 25, 2002 | 8.540 | 8.725 | 8.508 | 8.714 | 11,311,577 | +0.14(+1.63%) |
Oct 24, 2002 | 8.694 | 8.745 | 8.506 | 8.574 | 13,763,526 | -0.09(-0.99%) |
Oct 23, 2002 | 8.622 | 8.660 | 8.438 | 8.660 | 13,761,184 | +0.04(+0.44%) |
Oct 22, 2002 | 8.626 | 8.677 | 8.542 | 8.622 | 11,678,081 | -0.04(-0.47%) |
Oct 21, 2002 | 8.602 | 8.750 | 8.484 | 8.663 | 16,288,366 | +0.06(+0.71%) |
Oct 18, 2002 | 8.477 | 8.643 | 8.431 | 8.602 | 19,327,248 | +0.12(+1.47%) |
Oct 17, 2002 | 8.656 | 8.660 | 8.451 | 8.477 | 16,476,887 | -0.02(-0.18%) |
Oct 16, 2002 | 8.504 | 8.573 | 8.378 | 8.492 | 15,278,430 | -0.01(-0.12%) |
Oct 15, 2002 | 8.540 | 8.540 | 8.369 | 8.503 | 2,429,701 | +0.44(+5.40%) |
Oct 14, 2002 | 7.942 | 8.139 | 7.927 | 8.067 | 12,824,724 | +0.06(+0.81%) |
Oct 11, 2002 | 7.847 | 8.115 | 7.806 | 8.002 | 16,437,661 | +0.28(+3.65%) |
Oct 10, 2002 | 7.618 | 7.840 | 7.558 | 7.720 | 21,820,180 | +0.10(+1.35%) |
Oct 09, 2002 | 7.587 | 7.772 | 7.555 | 7.618 | 22,616,420 | -0.11(-1.44%) |
Oct 08, 2002 | 7.515 | 7.854 | 7.508 | 7.729 | 22,026,852 | +0.29(+3.95%) |
Oct 07, 2002 | 7.536 | 7.737 | 7.396 | 7.435 | 23,416,758 | -0.23(-2.96%) |
Oct 04, 2002 | 7.884 | 7.925 | 7.618 | 7.662 | 21,289,452 | -0.22(-2.84%) |
Oct 03, 2002 | 8.166 | 8.190 | 7.792 | 7.886 | 26,719,102 | -0.28(-3.41%) |
Oct 02, 2002 | 8.250 | 8.301 | 8.089 | 8.164 | 17,721,304 | -0.17(-2.07%) |
Oct 01, 2002 | 8.241 | 8.351 | 8.088 | 8.337 | 22,809,918 | +0.11(+1.35%) |
Sep 30, 2002 | 8.274 | 8.325 | 8.036 | 8.226 | 15,981,287 | -0.05(-0.60%) |
Sep 27, 2002 | 8.366 | 8.475 | 8.212 | 8.275 | 16,452,298 | -0.09(-1.08%) |
Sep 26, 2002 | 8.352 | 8.395 | 8.263 | 8.366 | 19,671,212 | +0.07(+0.89%) |
Sep 25, 2002 | 8.318 | 8.386 | 8.139 | 8.292 | 17,745,602 | +0.09(+1.15%) |
Sep 24, 2002 | 8.216 | 8.429 | 8.149 | 8.199 | 29,168,710 | -0.11(-1.28%) |
Sep 23, 2002 | 7.959 | 8.381 | 7.896 | 8.304 | 21,201,340 | +0.30(+3.69%) |
Sep 20, 2002 | 7.862 | 8.019 | 7.860 | 8.009 | 23,106,166 | +0.15(+1.89%) |
Sep 19, 2002 | 7.959 | 8.062 | 7.857 | 7.860 | 14,269,665 | -0.24(-2.95%) |
Sep 18, 2002 | 8.105 | 8.161 | 8.058 | 8.099 | 2,400,427 | -0.14(-1.68%) |
Sep 17, 2002 | 8.515 | 8.520 | 8.164 | 8.238 | 16,713,710 | -0.13(-1.61%) |
Sep 16, 2002 | 8.552 | 8.552 | 8.299 | 8.373 | 12,008,579 | -0.01(-0.12%) |
Sep 13, 2002 | 8.301 | 8.503 | 8.284 | 8.383 | 16,067,644 | -0.03(-0.32%) |
Sep 12, 2002 | 8.634 | 8.639 | 8.380 | 8.410 | 12,959,675 | -0.27(-3.07%) |
Sep 11, 2002 | 8.899 | 9.367 | 8.643 | 8.677 | 9,519,745 | -0.08(-0.86%) |
Sep 10, 2002 | 8.783 | 8.796 | 8.656 | 8.752 | 11,438,038 | -0.07(-0.83%) |
Sep 09, 2002 | 8.728 | 8.856 | 8.668 | 8.825 | 14,501,511 | +0.03(+0.33%) |
Sep 06, 2002 | 8.771 | 8.854 | 8.731 | 8.796 | 11,423,987 | +0.11(+1.26%) |
Sep 05, 2002 | 8.610 | 8.714 | 8.506 | 8.687 | 2,224,786 | -0.02(-0.24%) |
Sep 04, 2002 | 8.745 | 8.788 | 8.617 | 8.708 | 14,380,026 | -0.02(-0.23%) |