Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.238 | 6.398 | 6.238 | 6.376 | 25,533 | +0.04(+0.57%) |
Nov 27, 2002 | 6.209 | 6.376 | 6.209 | 6.340 | 165,759 | +0.07(+1.16%) |
Nov 26, 2002 | 6.231 | 6.405 | 6.166 | 6.267 | 146,851 | -0.11(-1.70%) |
Nov 25, 2002 | 6.412 | 6.419 | 6.058 | 6.376 | 259,474 | -0.08(-1.23%) |
Nov 22, 2002 | 6.456 | 6.535 | 6.448 | 6.456 | 116,349 | -0.08(-1.16%) |
Nov 21, 2002 | 6.521 | 6.543 | 6.412 | 6.532 | 127,252 | +0.08(+1.29%) |
Nov 20, 2002 | 6.477 | 6.528 | 6.405 | 6.448 | 148,093 | -0.05(-0.78%) |
Nov 19, 2002 | 6.702 | 6.717 | 6.470 | 6.499 | 449,663 | -0.22(-3.34%) |
Nov 18, 2002 | 6.514 | 6.724 | 6.376 | 6.724 | 685,950 | +0.29(+4.50%) |
Nov 15, 2002 | 6.332 | 6.630 | 6.332 | 6.434 | 395,284 | +0.02(+0.34%) |
Nov 14, 2002 | 6.405 | 6.463 | 6.340 | 6.412 | 244,154 | +0.07(+1.14%) |
Nov 13, 2002 | 6.304 | 6.396 | 6.217 | 6.340 | 253,401 | +0.00(+0.00%) |
Nov 12, 2002 | 6.050 | 6.390 | 6.050 | 6.340 | 112,898 | +0.22(+3.55%) |
Nov 11, 2002 | 6.195 | 6.195 | 6.072 | 6.122 | 116,211 | -0.07(-1.17%) |
Nov 08, 2002 | 6.398 | 6.398 | 6.159 | 6.195 | 146,575 | -0.20(-3.17%) |
Nov 07, 2002 | 6.477 | 6.485 | 6.231 | 6.398 | 154,856 | -0.09(-1.45%) |
Nov 06, 2002 | 6.340 | 6.514 | 6.318 | 6.492 | 163,137 | +0.13(+2.05%) |
Nov 05, 2002 | 6.340 | 6.448 | 6.325 | 6.361 | 161,757 | -0.02(-0.34%) |
Nov 04, 2002 | 6.086 | 6.521 | 6.086 | 6.383 | 345,183 | +0.26(+4.26%) |
Nov 01, 2002 | 6.108 | 6.122 | 6.014 | 6.122 | 761,170 | -0.08(-1.29%) |
Oct 31, 2002 | 6.122 | 6.202 | 6.057 | 6.202 | 229,855 | +0.08(+1.30%) |
Oct 30, 2002 | 5.840 | 6.173 | 5.796 | 6.122 | 693,113 | +0.28(+4.72%) |
Oct 29, 2002 | 5.941 | 6.014 | 5.775 | 5.846 | 309,574 | -0.14(-2.31%) |
Oct 28, 2002 | 5.934 | 6.050 | 5.840 | 5.985 | 941,184 | +0.07(+1.10%) |
Oct 25, 2002 | 5.869 | 5.927 | 5.514 | 5.920 | 160,315 | +0.08(+1.36%) |
Oct 24, 2002 | 6.006 | 6.006 | 5.796 | 5.840 | 168,934 | -0.14(-2.30%) |
Oct 23, 2002 | 6.064 | 6.086 | 5.833 | 5.977 | 397,231 | -0.07(-1.20%) |
Oct 22, 2002 | 5.550 | 6.122 | 5.507 | 6.050 | 2,014,651 | +0.62(+11.48%) |
Oct 21, 2002 | 5.405 | 5.434 | 5.340 | 5.427 | 272,207 | -0.01(-0.13%) |
Oct 18, 2002 | 5.433 | 5.434 | 5.376 | 5.434 | 318,449 | +0.00(+0.01%) |
Oct 17, 2002 | 5.434 | 5.463 | 5.362 | 5.433 | 799,139 | -0.02(-0.28%) |
Oct 16, 2002 | 5.398 | 5.463 | 5.398 | 5.449 | 237,805 | +0.01(+0.13%) |
Oct 15, 2002 | 5.470 | 5.543 | 5.398 | 5.441 | 990,832 | -0.04(-0.66%) |
Oct 14, 2002 | 5.464 | 5.478 | 5.405 | 5.478 | 70,202 | +0.01(+0.13%) |
Oct 11, 2002 | 5.499 | 5.535 | 5.456 | 5.470 | 97,716 | +0.07(+1.21%) |
Oct 10, 2002 | 5.456 | 5.456 | 5.333 | 5.405 | 72,873 | +0.08(+1.50%) |
Oct 09, 2002 | 5.435 | 5.499 | 5.325 | 5.325 | 105,859 | -0.22(-4.05%) |
Oct 08, 2002 | 5.550 | 5.579 | 5.434 | 5.550 | 102,547 | -0.09(-1.54%) |
Oct 07, 2002 | 5.811 | 5.862 | 5.557 | 5.637 | 112,898 | -0.09(-1.64%) |
Oct 04, 2002 | 5.963 | 6.014 | 5.622 | 5.731 | 134,384 | -0.23(-3.89%) |
Oct 03, 2002 | 5.840 | 5.992 | 5.811 | 5.963 | 134,291 | +0.08(+1.42%) |
Oct 02, 2002 | 6.093 | 6.159 | 5.869 | 5.880 | 143,545 | -0.32(-5.09%) |
Oct 01, 2002 | 6.231 | 6.231 | 6.086 | 6.195 | 79,615 | -0.01(-0.23%) |
Sep 30, 2002 | 6.013 | 6.209 | 5.898 | 6.209 | 171,034 | +0.22(+3.74%) |
Sep 27, 2002 | 6.049 | 6.050 | 5.941 | 5.985 | 78,670 | -0.06(-0.95%) |
Sep 26, 2002 | 5.977 | 6.064 | 5.898 | 6.043 | 169,348 | +0.06(+0.97%) |
Sep 25, 2002 | 5.753 | 6.014 | 5.753 | 5.985 | 214,618 | +0.33(+5.90%) |
Sep 24, 2002 | 5.485 | 5.695 | 5.485 | 5.651 | 26,968,752 | +0.14(+2.63%) |
Sep 23, 2002 | 5.623 | 5.709 | 5.507 | 5.507 | 600,351 | -0.12(-2.19%) |
Sep 20, 2002 | 5.673 | 5.767 | 5.615 | 5.630 | 392,523 | -0.06(-1.02%) |
Sep 19, 2002 | 5.790 | 5.796 | 5.651 | 5.688 | 110,000 | -0.11(-1.87%) |
Sep 18, 2002 | 5.854 | 5.854 | 5.768 | 5.796 | 188,670 | -0.06(-0.99%) |
Sep 17, 2002 | 5.847 | 5.941 | 5.811 | 5.854 | 304,882 | +0.04(+0.75%) |
Sep 16, 2002 | 5.833 | 5.847 | 5.753 | 5.811 | 289,424 | +0.01(+0.25%) |
Sep 13, 2002 | 5.738 | 5.796 | 5.738 | 5.796 | 9,385 | +0.01(+0.13%) |
Sep 12, 2002 | 5.796 | 5.891 | 5.767 | 5.789 | 255,747 | -0.04(-0.75%) |
Sep 11, 2002 | 5.724 | 5.883 | 5.709 | 5.833 | 54,103 | +0.12(+2.14%) |
Sep 10, 2002 | 5.713 | 5.767 | 5.680 | 5.710 | 67,766 | -0.01(-0.24%) |
Sep 09, 2002 | 5.730 | 5.781 | 5.688 | 5.724 | 42,233 | -0.04(-0.63%) |
Sep 06, 2002 | 5.724 | 5.825 | 5.703 | 5.760 | 180,218 | +0.00(+0.00%) |
Sep 05, 2002 | 5.789 | 5.796 | 5.637 | 5.760 | 102,961 | -0.03(-0.50%) |
Sep 04, 2002 | 5.725 | 5.847 | 5.725 | 5.789 | 107,102 | -0.01(-0.13%) |