Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.074 | 8.077 | 7.919 | 7.938 | 8,409,648 | -0.12(-1.51%) |
Nov 27, 2002 | 7.954 | 8.105 | 7.902 | 8.060 | 13,333,249 | +0.23(+2.89%) |
Nov 26, 2002 | 8.095 | 8.095 | 7.832 | 7.833 | 19,280,224 | -0.26(-3.21%) |
Nov 25, 2002 | 8.162 | 8.289 | 8.038 | 8.093 | 11,653,823 | -0.07(-0.82%) |
Nov 22, 2002 | 8.179 | 8.282 | 8.144 | 8.160 | 15,789,229 | -0.02(-0.21%) |
Nov 21, 2002 | 8.108 | 8.237 | 8.108 | 8.177 | 17,618,260 | +0.10(+1.28%) |
Nov 20, 2002 | 7.971 | 8.158 | 7.966 | 8.074 | 13,716,869 | +0.12(+1.45%) |
Nov 19, 2002 | 8.031 | 8.076 | 7.936 | 7.959 | 14,734,421 | -0.18(-2.15%) |
Nov 18, 2002 | 8.251 | 8.326 | 8.095 | 8.134 | 10,211,612 | -0.12(-1.40%) |
Nov 15, 2002 | 8.162 | 8.280 | 8.041 | 8.249 | 13,947,972 | +0.09(+1.09%) |
Nov 14, 2002 | 8.108 | 8.211 | 8.041 | 8.160 | 13,863,564 | +0.18(+2.19%) |
Nov 13, 2002 | 7.973 | 8.132 | 7.845 | 7.985 | 15,356,420 | +0.01(+0.17%) |
Nov 12, 2002 | 7.900 | 8.143 | 7.900 | 7.971 | 19,320,100 | +0.07(+0.91%) |
Nov 11, 2002 | 7.851 | 7.974 | 7.832 | 7.899 | 17,385,994 | +0.09(+1.14%) |
Nov 08, 2002 | 8.074 | 8.132 | 7.679 | 7.809 | 24,075,758 | -0.30(-3.71%) |
Nov 07, 2002 | 8.211 | 8.246 | 8.034 | 8.110 | 19,844,884 | -0.25(-2.96%) |
Nov 06, 2002 | 8.538 | 8.555 | 8.242 | 8.357 | 23,450,556 | -0.23(-2.66%) |
Nov 05, 2002 | 8.606 | 8.615 | 8.460 | 8.586 | 14,113,877 | -0.02(-0.22%) |
Nov 04, 2002 | 8.813 | 8.813 | 8.589 | 8.605 | 13,137,656 | -0.10(-1.16%) |
Nov 01, 2002 | 8.572 | 8.727 | 8.534 | 8.706 | 14,861,906 | +0.04(+0.42%) |
Oct 31, 2002 | 8.758 | 8.837 | 8.605 | 8.670 | 13,674,956 | -0.03(-0.32%) |
Oct 30, 2002 | 8.675 | 8.804 | 8.651 | 8.697 | 13,779,447 | +0.08(+0.96%) |
Oct 29, 2002 | 8.661 | 8.665 | 8.495 | 8.615 | 9,883,585 | -0.05(-0.56%) |
Oct 28, 2002 | 8.852 | 8.864 | 8.598 | 8.663 | 11,246,045 | -0.10(-1.16%) |
Oct 25, 2002 | 8.589 | 8.775 | 8.557 | 8.764 | 11,246,918 | +0.14(+1.63%) |
Oct 24, 2002 | 8.744 | 8.795 | 8.555 | 8.624 | 13,684,852 | -0.09(-0.99%) |
Oct 23, 2002 | 8.672 | 8.709 | 8.486 | 8.709 | 13,682,523 | +0.04(+0.44%) |
Oct 22, 2002 | 8.675 | 8.727 | 8.591 | 8.672 | 11,611,328 | -0.04(-0.47%) |
Oct 21, 2002 | 8.651 | 8.801 | 8.533 | 8.713 | 16,195,260 | +0.06(+0.71%) |
Oct 18, 2002 | 8.526 | 8.692 | 8.479 | 8.651 | 19,216,772 | +0.13(+1.47%) |
Oct 17, 2002 | 8.706 | 8.709 | 8.500 | 8.526 | 16,382,704 | -0.02(-0.18%) |
Oct 16, 2002 | 8.553 | 8.622 | 8.426 | 8.541 | 15,191,097 | -0.01(-0.12%) |
Oct 15, 2002 | 8.589 | 8.589 | 8.417 | 8.551 | 2,415,812 | +0.44(+5.40%) |
Oct 14, 2002 | 7.988 | 8.186 | 7.973 | 8.113 | 12,751,417 | +0.07(+0.81%) |
Oct 11, 2002 | 7.892 | 8.162 | 7.851 | 8.048 | 16,343,701 | +0.28(+3.65%) |
Oct 10, 2002 | 7.662 | 7.885 | 7.601 | 7.765 | 21,695,454 | +0.10(+1.35%) |
Oct 09, 2002 | 7.631 | 7.816 | 7.598 | 7.662 | 22,487,142 | -0.11(-1.44%) |
Oct 08, 2002 | 7.559 | 7.899 | 7.552 | 7.773 | 21,900,944 | +0.30(+3.95%) |
Oct 07, 2002 | 7.579 | 7.782 | 7.438 | 7.478 | 23,282,906 | -0.23(-2.96%) |
Oct 04, 2002 | 7.930 | 7.971 | 7.662 | 7.706 | 21,167,760 | -0.23(-2.84%) |
Oct 03, 2002 | 8.213 | 8.237 | 7.837 | 7.931 | 26,566,374 | -0.28(-3.41%) |
Oct 02, 2002 | 8.297 | 8.349 | 8.136 | 8.211 | 17,620,008 | -0.17(-2.07%) |
Oct 01, 2002 | 8.289 | 8.399 | 8.134 | 8.385 | 22,679,534 | +0.11(+1.35%) |
Sep 30, 2002 | 8.321 | 8.373 | 8.082 | 8.273 | 15,889,936 | -0.05(-0.60%) |
Sep 27, 2002 | 8.414 | 8.524 | 8.259 | 8.323 | 16,358,254 | -0.09(-1.08%) |
Sep 26, 2002 | 8.400 | 8.443 | 8.311 | 8.414 | 19,558,770 | +0.07(+0.89%) |
Sep 25, 2002 | 8.366 | 8.435 | 8.186 | 8.340 | 17,644,166 | +0.09(+1.15%) |
Sep 24, 2002 | 8.263 | 8.478 | 8.196 | 8.246 | 29,001,978 | -0.11(-1.28%) |
Sep 23, 2002 | 8.005 | 8.429 | 7.942 | 8.352 | 21,080,150 | +0.30(+3.69%) |
Sep 20, 2002 | 7.907 | 8.065 | 7.906 | 8.055 | 22,974,088 | +0.15(+1.89%) |
Sep 19, 2002 | 8.005 | 8.108 | 7.902 | 7.906 | 14,188,098 | -0.24(-2.95%) |
Sep 18, 2002 | 8.151 | 8.208 | 8.105 | 8.146 | 2,386,706 | -0.14(-1.68%) |
Sep 17, 2002 | 8.563 | 8.569 | 8.211 | 8.285 | 16,618,173 | -0.14(-1.61%) |
Sep 16, 2002 | 8.601 | 8.601 | 8.347 | 8.421 | 11,939,937 | -0.01(-0.12%) |
Sep 13, 2002 | 8.349 | 8.551 | 8.332 | 8.431 | 15,975,799 | -0.03(-0.32%) |
Sep 12, 2002 | 8.684 | 8.689 | 8.428 | 8.459 | 12,885,596 | -0.27(-3.07%) |
Sep 11, 2002 | 8.950 | 9.421 | 8.692 | 8.727 | 9,465,329 | -0.08(-0.86%) |
Sep 10, 2002 | 8.833 | 8.847 | 8.706 | 8.802 | 11,372,657 | -0.07(-0.83%) |
Sep 09, 2002 | 8.778 | 8.907 | 8.718 | 8.876 | 14,418,619 | +0.03(+0.33%) |
Sep 06, 2002 | 8.821 | 8.905 | 8.782 | 8.847 | 11,358,686 | +0.11(+1.26%) |
Sep 05, 2002 | 8.660 | 8.764 | 8.555 | 8.737 | 2,212,069 | -0.02(-0.24%) |
Sep 04, 2002 | 8.795 | 8.838 | 8.667 | 8.758 | 14,297,828 | -0.02(-0.23%) |