Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.295 | 6.305 | 6.125 | 6.170 | 34,453 | -0.14(-2.29%) |
Nov 27, 2002 | 6.330 | 6.355 | 6.096 | 6.315 | 58,290 | +0.00(+0.00%) |
Nov 26, 2002 | 6.350 | 6.415 | 6.315 | 6.315 | 32,450 | +0.01(+0.24%) |
Nov 25, 2002 | 5.976 | 6.300 | 5.976 | 6.300 | 64,099 | +0.21(+3.53%) |
Nov 22, 2002 | 6.056 | 6.130 | 5.991 | 6.086 | 100,957 | +0.08(+1.33%) |
Nov 21, 2002 | 6.170 | 6.265 | 5.966 | 6.006 | 115,780 | -0.18(-2.98%) |
Nov 20, 2002 | 6.190 | 6.240 | 6.150 | 6.190 | 21,633 | +0.00(+0.08%) |
Nov 19, 2002 | 5.991 | 6.190 | 5.991 | 6.185 | 49,477 | +0.12(+1.98%) |
Nov 18, 2002 | 6.200 | 6.240 | 6.041 | 6.066 | 51,880 | -0.12(-2.02%) |
Nov 15, 2002 | 6.240 | 6.305 | 6.190 | 6.190 | 45,070 | +0.05(+0.81%) |
Nov 14, 2002 | 6.195 | 6.435 | 6.066 | 6.140 | 64,500 | -0.03(-0.57%) |
Nov 13, 2002 | 6.295 | 6.345 | 6.115 | 6.175 | 43,868 | -0.12(-1.90%) |
Nov 12, 2002 | 6.155 | 6.350 | 6.155 | 6.295 | 24,838 | +0.14(+2.27%) |
Nov 11, 2002 | 6.250 | 6.305 | 6.155 | 6.155 | 22,234 | -0.08(-1.36%) |
Nov 08, 2002 | 6.375 | 6.395 | 6.240 | 6.240 | 27,442 | -0.12(-1.88%) |
Nov 07, 2002 | 6.590 | 6.590 | 6.340 | 6.360 | 22,034 | -0.24(-3.70%) |
Nov 06, 2002 | 6.405 | 6.615 | 6.405 | 6.605 | 45,070 | +0.15(+2.32%) |
Nov 05, 2002 | 6.590 | 6.615 | 6.430 | 6.455 | 52,281 | -0.08(-1.30%) |
Nov 04, 2002 | 6.295 | 6.565 | 6.205 | 6.540 | 94,346 | +0.27(+4.30%) |
Nov 01, 2002 | 6.415 | 6.415 | 6.046 | 6.270 | 75,717 | -0.12(-1.87%) |
Oct 31, 2002 | 6.440 | 6.450 | 6.280 | 6.390 | 44,068 | +0.02(+0.39%) |
Oct 30, 2002 | 6.425 | 6.590 | 6.340 | 6.365 | 70,910 | -0.02(-0.39%) |
Oct 29, 2002 | 6.071 | 6.425 | 6.056 | 6.390 | 32,650 | +0.34(+5.70%) |
Oct 28, 2002 | 6.170 | 6.265 | 6.041 | 6.046 | 22,635 | -0.12(-2.02%) |
Oct 25, 2002 | 5.991 | 6.170 | 5.951 | 6.170 | 34,253 | +0.15(+2.57%) |
Oct 24, 2002 | 6.086 | 6.086 | 5.991 | 6.016 | 15,023 | -0.07(-1.15%) |
Oct 23, 2002 | 5.916 | 6.110 | 5.916 | 6.086 | 37,658 | +0.17(+2.87%) |
Oct 22, 2002 | 6.091 | 6.105 | 5.916 | 5.916 | 36,657 | -0.15(-2.55%) |
Oct 21, 2002 | 6.026 | 6.150 | 6.026 | 6.071 | 57,689 | +0.09(+1.59%) |
Oct 18, 2002 | 6.190 | 6.190 | 5.976 | 5.976 | 74,315 | -0.31(-5.00%) |
Oct 17, 2002 | 6.365 | 6.435 | 6.280 | 6.290 | 57,088 | -0.05(-0.87%) |
Oct 16, 2002 | 6.595 | 6.595 | 6.345 | 6.345 | 68,706 | -0.24(-3.64%) |
Oct 15, 2002 | 6.180 | 6.585 | 6.180 | 6.585 | 57,489 | +0.39(+6.37%) |
Oct 14, 2002 | 6.190 | 6.190 | 6.115 | 6.190 | 20,832 | +0.00(+0.00%) |
Oct 11, 2002 | 6.006 | 6.240 | 6.006 | 6.190 | 45,270 | +0.21(+3.51%) |
Oct 10, 2002 | 5.916 | 6.041 | 5.761 | 5.981 | 111,373 | +0.05(+0.84%) |
Oct 09, 2002 | 5.986 | 5.996 | 5.901 | 5.931 | 74,115 | -0.06(-1.08%) |
Oct 08, 2002 | 6.230 | 6.230 | 5.891 | 5.996 | 67,505 | -0.23(-3.77%) |
Oct 07, 2002 | 6.355 | 6.455 | 6.225 | 6.230 | 340,530 | -0.17(-2.73%) |
Oct 04, 2002 | 6.515 | 6.545 | 6.290 | 6.405 | 84,932 | -0.11(-1.76%) |
Oct 03, 2002 | 6.530 | 6.545 | 6.490 | 6.520 | 30,447 | -0.00(-0.08%) |
Oct 02, 2002 | 6.490 | 6.565 | 6.480 | 6.525 | 93,545 | +0.05(+0.85%) |
Oct 01, 2002 | 6.510 | 6.510 | 6.375 | 6.470 | 180,280 | -0.04(-0.69%) |
Sep 30, 2002 | 6.325 | 6.515 | 6.265 | 6.515 | 37,658 | +0.21(+3.41%) |
Sep 27, 2002 | 6.530 | 6.535 | 6.285 | 6.300 | 38,860 | -0.21(-3.29%) |
Sep 26, 2002 | 6.340 | 6.540 | 6.330 | 6.515 | 78,121 | +0.12(+1.95%) |
Sep 25, 2002 | 6.230 | 6.390 | 6.190 | 6.390 | 280,436 | +0.15(+2.48%) |
Sep 24, 2002 | 6.240 | 6.320 | 6.220 | 6.235 | 67,505 | -0.00(-0.08%) |
Sep 23, 2002 | 6.275 | 6.330 | 6.220 | 6.240 | 172,067 | +0.00(+0.00%) |
Sep 20, 2002 | 6.066 | 6.285 | 6.066 | 6.240 | 90,140 | +0.05(+0.81%) |
Sep 19, 2002 | 6.465 | 6.495 | 6.190 | 6.190 | 59,292 | -0.29(-4.47%) |
Sep 18, 2002 | 6.260 | 6.635 | 6.260 | 6.480 | 117,983 | +0.22(+3.51%) |
Sep 17, 2002 | 6.390 | 6.420 | 6.260 | 6.260 | 48,275 | -0.14(-2.26%) |
Sep 16, 2002 | 6.365 | 6.415 | 6.330 | 6.405 | 24,638 | +0.02(+0.39%) |
Sep 13, 2002 | 6.295 | 6.390 | 6.200 | 6.380 | 94,747 | +0.03(+0.55%) |
Sep 12, 2002 | 6.365 | 6.385 | 6.310 | 6.345 | 266,414 | -0.02(-0.31%) |
Sep 11, 2002 | 6.190 | 6.390 | 6.190 | 6.365 | 59,692 | +0.17(+2.82%) |
Sep 10, 2002 | 6.056 | 6.190 | 6.046 | 6.190 | 122,590 | +0.14(+2.31%) |
Sep 09, 2002 | 6.031 | 6.066 | 5.996 | 6.051 | 47,674 | +0.04(+0.66%) |
Sep 06, 2002 | 5.876 | 6.041 | 5.876 | 6.011 | 1,362,120 | +0.18(+3.17%) |
Sep 05, 2002 | 5.961 | 5.986 | 5.816 | 5.826 | 31,849 | -0.14(-2.34%) |
Sep 04, 2002 | 5.891 | 5.966 | 5.861 | 5.966 | 51,279 | +0.10(+1.70%) |