Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.828 | 7.867 | 7.679 | 7.836 | 1,022,606 | +0.09(+1.11%) |
Nov 27, 2002 | 7.671 | 7.797 | 7.671 | 7.750 | 1,158,264 | +0.10(+1.28%) |
Nov 26, 2002 | 7.859 | 7.859 | 7.601 | 7.652 | 2,316,401 | -0.20(-2.59%) |
Nov 25, 2002 | 7.836 | 7.922 | 7.758 | 7.855 | 1,408,013 | -0.02(-0.20%) |
Nov 22, 2002 | 7.816 | 7.918 | 7.758 | 7.871 | 1,430,347 | -0.02(-0.25%) |
Nov 21, 2002 | 7.777 | 7.934 | 7.679 | 7.891 | 2,001,184 | +0.15(+1.97%) |
Nov 20, 2002 | 7.491 | 7.738 | 7.448 | 7.738 | 1,882,754 | +0.25(+3.35%) |
Nov 19, 2002 | 7.483 | 7.609 | 7.405 | 7.487 | 1,847,531 | -0.03(-0.37%) |
Nov 18, 2002 | 7.405 | 7.515 | 7.385 | 7.515 | 1,807,587 | +0.07(+0.95%) |
Nov 15, 2002 | 7.601 | 7.660 | 7.374 | 7.444 | 4,793,347 | -0.22(-2.91%) |
Nov 14, 2002 | 7.993 | 7.993 | 7.385 | 7.667 | 6,520,662 | -0.33(-4.07%) |
Nov 13, 2002 | 8.106 | 8.185 | 7.879 | 7.993 | 1,837,067 | -0.13(-1.64%) |
Nov 12, 2002 | 8.091 | 8.200 | 8.047 | 8.126 | 1,783,594 | +0.05(+0.68%) |
Nov 11, 2002 | 8.032 | 8.224 | 8.032 | 8.071 | 1,382,617 | -0.05(-0.58%) |
Nov 08, 2002 | 8.130 | 8.255 | 8.094 | 8.118 | 1,074,929 | +0.03(+0.34%) |
Nov 07, 2002 | 8.384 | 8.384 | 8.071 | 8.091 | 1,534,611 | -0.13(-1.53%) |
Nov 06, 2002 | 8.255 | 8.267 | 8.032 | 8.216 | 2,375,361 | +0.16(+1.99%) |
Nov 05, 2002 | 8.008 | 8.106 | 7.953 | 8.055 | 2,225,409 | +0.05(+0.59%) |
Nov 04, 2002 | 8.173 | 8.204 | 7.985 | 8.008 | 1,729,484 | -0.16(-1.97%) |
Nov 01, 2002 | 8.130 | 8.275 | 8.130 | 8.169 | 1,704,088 | -0.02(-0.24%) |
Oct 31, 2002 | 8.259 | 8.369 | 8.075 | 8.188 | 2,105,065 | +0.04(+0.53%) |
Oct 30, 2002 | 7.926 | 8.173 | 7.926 | 8.145 | 1,925,123 | +0.31(+3.90%) |
Oct 29, 2002 | 7.969 | 7.969 | 7.683 | 7.840 | 2,526,206 | -0.17(-2.10%) |
Oct 28, 2002 | 8.126 | 8.181 | 7.949 | 8.008 | 1,564,346 | -0.04(-0.49%) |
Oct 25, 2002 | 8.106 | 8.161 | 7.961 | 8.047 | 2,005,523 | -0.12(-1.44%) |
Oct 24, 2002 | 8.232 | 8.447 | 8.110 | 8.165 | 1,578,384 | -0.22(-2.57%) |
Oct 23, 2002 | 8.255 | 8.431 | 8.173 | 8.380 | 987,256 | +0.08(+0.99%) |
Oct 22, 2002 | 8.541 | 8.541 | 8.173 | 8.298 | 1,880,457 | -0.24(-2.84%) |
Oct 21, 2002 | 8.623 | 8.796 | 8.541 | 8.541 | 2,587,590 | -0.18(-2.07%) |
Oct 18, 2002 | 8.796 | 8.808 | 8.600 | 8.721 | 1,076,844 | -0.04(-0.40%) |
Oct 17, 2002 | 8.815 | 8.815 | 8.600 | 8.757 | 1,066,251 | +0.22(+2.52%) |
Oct 16, 2002 | 8.713 | 8.792 | 8.498 | 8.541 | 1,080,417 | -0.17(-1.98%) |
Oct 15, 2002 | 8.796 | 8.796 | 8.588 | 8.713 | 1,271,207 | +0.22(+2.58%) |
Oct 14, 2002 | 8.275 | 8.498 | 8.243 | 8.494 | 957,010 | +0.22(+2.65%) |
Oct 11, 2002 | 8.228 | 8.275 | 8.094 | 8.275 | 2,247,743 | +0.15(+1.83%) |
Oct 10, 2002 | 8.044 | 8.130 | 7.910 | 8.126 | 2,538,074 | +0.12(+1.52%) |
Oct 09, 2002 | 8.251 | 8.251 | 7.981 | 8.004 | 1,911,851 | -0.31(-3.72%) |
Oct 08, 2002 | 8.424 | 8.467 | 8.243 | 8.314 | 2,028,367 | -0.15(-1.76%) |
Oct 07, 2002 | 8.655 | 8.659 | 8.455 | 8.463 | 1,470,929 | -0.19(-2.22%) |
Oct 04, 2002 | 8.933 | 8.972 | 8.600 | 8.655 | 1,540,737 | -0.22(-2.47%) |
Oct 03, 2002 | 8.952 | 9.054 | 8.768 | 8.874 | 1,507,939 | +0.02(+0.22%) |
Oct 02, 2002 | 8.972 | 9.195 | 8.839 | 8.855 | 1,155,329 | -0.18(-1.95%) |
Oct 01, 2002 | 8.886 | 9.046 | 8.784 | 9.031 | 1,535,759 | +0.14(+1.63%) |
Sep 30, 2002 | 8.894 | 8.988 | 8.643 | 8.886 | 1,560,900 | -0.09(-0.96%) |
Sep 27, 2002 | 9.039 | 9.184 | 8.933 | 8.972 | 1,434,558 | -0.07(-0.74%) |
Sep 26, 2002 | 8.855 | 9.082 | 8.800 | 9.039 | 1,682,265 | +0.33(+3.83%) |
Sep 25, 2002 | 8.737 | 8.792 | 8.557 | 8.706 | 2,625,110 | +0.00(+0.05%) |
Sep 24, 2002 | 8.902 | 8.902 | 8.659 | 8.702 | 2,001,694 | -0.28(-3.10%) |
Sep 23, 2002 | 9.078 | 9.109 | 8.878 | 8.980 | 1,899,855 | -0.13(-1.46%) |
Sep 20, 2002 | 9.062 | 9.180 | 9.015 | 9.113 | 1,818,307 | +0.05(+0.61%) |
Sep 19, 2002 | 9.195 | 9.282 | 9.050 | 9.058 | 1,068,931 | -0.22(-2.32%) |
Sep 18, 2002 | 9.309 | 9.411 | 9.164 | 9.274 | 1,236,367 | -0.05(-0.55%) |
Sep 17, 2002 | 9.685 | 9.685 | 9.289 | 9.325 | 1,761,006 | -0.36(-3.72%) |
Sep 16, 2002 | 9.744 | 9.744 | 9.521 | 9.685 | 873,037 | +0.04(+0.37%) |
Sep 13, 2002 | 9.595 | 9.720 | 9.477 | 9.650 | 1,286,904 | +0.05(+0.57%) |
Sep 12, 2002 | 9.944 | 9.944 | 9.560 | 9.595 | 2,452,825 | -0.35(-3.51%) |
Sep 11, 2002 | 10.11 | 10.11 | 9.936 | 9.944 | 2,224,006 | +0.02(+0.20%) |
Sep 10, 2002 | 9.795 | 9.971 | 9.795 | 9.924 | 1,730,122 | +0.14(+1.44%) |
Sep 09, 2002 | 9.697 | 9.814 | 9.579 | 9.783 | 2,264,588 | +0.13(+1.30%) |
Sep 06, 2002 | 9.626 | 9.697 | 9.501 | 9.658 | 2,099,450 | +0.13(+1.32%) |
Sep 05, 2002 | 9.415 | 9.619 | 9.340 | 9.532 | 2,640,552 | +0.02(+0.25%) |
Sep 04, 2002 | 9.383 | 9.540 | 9.211 | 9.509 | 2,164,025 | +0.11(+1.17%) |