Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.277 | 6.277 | 6.176 | 6.219 | 81,637 | -0.04(-0.69%) |
Nov 27, 2002 | 6.147 | 6.262 | 6.133 | 6.262 | 397,792 | +0.15(+2.48%) |
Nov 26, 2002 | 6.133 | 6.190 | 6.097 | 6.111 | 352,192 | +0.01(+0.24%) |
Nov 25, 2002 | 5.873 | 6.097 | 5.837 | 6.097 | 467,233 | +0.22(+3.81%) |
Nov 22, 2002 | 5.916 | 5.916 | 5.779 | 5.873 | 156,206 | -0.01(-0.12%) |
Nov 21, 2002 | 5.866 | 6.082 | 5.822 | 5.880 | 167,849 | +0.04(+0.62%) |
Nov 20, 2002 | 5.772 | 5.844 | 5.757 | 5.844 | 157,731 | +0.09(+1.50%) |
Nov 19, 2002 | 5.844 | 5.873 | 5.707 | 5.757 | 428,701 | -0.09(-1.48%) |
Nov 18, 2002 | 5.931 | 5.931 | 5.808 | 5.844 | 210,677 | -0.01(-0.25%) |
Nov 15, 2002 | 5.830 | 5.902 | 5.772 | 5.858 | 328,075 | -0.02(-0.37%) |
Nov 14, 2002 | 5.844 | 5.880 | 5.779 | 5.880 | 301,601 | +0.09(+1.62%) |
Nov 13, 2002 | 5.808 | 5.808 | 5.772 | 5.786 | 158,285 | -0.02(-0.37%) |
Nov 12, 2002 | 5.844 | 5.866 | 5.779 | 5.808 | 121,555 | +0.00(+0.00%) |
Nov 11, 2002 | 5.866 | 5.866 | 5.772 | 5.808 | 258,218 | -0.04(-0.74%) |
Nov 08, 2002 | 5.844 | 5.880 | 5.815 | 5.851 | 90,646 | +0.02(+0.37%) |
Nov 07, 2002 | 5.894 | 5.902 | 5.808 | 5.830 | 157,176 | -0.09(-1.46%) |
Nov 06, 2002 | 5.844 | 5.916 | 5.830 | 5.916 | 262,376 | +0.09(+1.49%) |
Nov 05, 2002 | 6.010 | 6.017 | 5.815 | 5.830 | 173,254 | -0.19(-3.12%) |
Nov 04, 2002 | 5.844 | 6.039 | 5.822 | 6.017 | 363,834 | +0.19(+3.22%) |
Nov 01, 2002 | 5.808 | 5.858 | 5.772 | 5.830 | 246,576 | -0.04(-0.61%) |
Oct 31, 2002 | 5.808 | 5.952 | 5.808 | 5.866 | 203,608 | +0.06(+0.99%) |
Oct 30, 2002 | 5.916 | 5.916 | 5.628 | 5.808 | 209,846 | -0.06(-1.11%) |
Oct 29, 2002 | 5.916 | 5.916 | 5.599 | 5.873 | 393,634 | -0.12(-1.93%) |
Oct 28, 2002 | 5.981 | 6.097 | 5.952 | 5.988 | 228,003 | +0.04(+0.61%) |
Oct 25, 2002 | 5.873 | 6.010 | 5.858 | 5.952 | 181,293 | +0.14(+2.36%) |
Oct 24, 2002 | 5.700 | 5.916 | 5.678 | 5.815 | 195,708 | +0.04(+0.75%) |
Oct 23, 2002 | 5.685 | 5.851 | 5.577 | 5.772 | 188,223 | +0.04(+0.63%) |
Oct 22, 2002 | 5.822 | 5.822 | 5.606 | 5.736 | 247,269 | -0.13(-2.21%) |
Oct 21, 2002 | 5.981 | 5.981 | 5.772 | 5.866 | 185,590 | -0.12(-2.05%) |
Oct 18, 2002 | 5.830 | 5.988 | 5.772 | 5.988 | 2,966,119 | +0.14(+2.47%) |
Oct 17, 2002 | 5.628 | 5.844 | 5.628 | 5.844 | 174,917 | +0.25(+4.52%) |
Oct 16, 2002 | 5.700 | 5.736 | 5.555 | 5.591 | 224,953 | -0.18(-3.12%) |
Oct 15, 2002 | 5.635 | 5.844 | 5.628 | 5.772 | 295,225 | +0.21(+3.76%) |
Oct 14, 2002 | 5.584 | 5.584 | 5.404 | 5.563 | 133,614 | -0.01(-0.26%) |
Oct 11, 2002 | 5.447 | 5.591 | 5.433 | 5.577 | 199,866 | +0.19(+3.62%) |
Oct 10, 2002 | 5.209 | 5.404 | 5.195 | 5.382 | 427,592 | +0.20(+3.90%) |
Oct 09, 2002 | 5.418 | 5.476 | 5.123 | 5.180 | 281,642 | -0.22(-4.01%) |
Oct 08, 2002 | 5.353 | 5.591 | 5.339 | 5.397 | 349,004 | +0.04(+0.67%) |
Oct 07, 2002 | 5.721 | 5.729 | 5.231 | 5.361 | 1,625,960 | -0.38(-6.66%) |
Oct 04, 2002 | 5.880 | 5.916 | 5.700 | 5.743 | 1,087,623 | -0.07(-1.24%) |
Oct 03, 2002 | 5.880 | 6.060 | 5.808 | 5.815 | 199,589 | -0.11(-1.83%) |
Oct 02, 2002 | 5.938 | 6.133 | 5.916 | 5.923 | 267,228 | -0.01(-0.24%) |
Oct 01, 2002 | 5.844 | 5.938 | 5.664 | 5.938 | 462,104 | +0.09(+1.60%) |
Sep 30, 2002 | 5.808 | 5.894 | 5.772 | 5.844 | 356,904 | +0.02(+0.37%) |
Sep 27, 2002 | 5.902 | 5.945 | 5.772 | 5.822 | 488,855 | -0.09(-1.59%) |
Sep 26, 2002 | 5.952 | 5.967 | 5.837 | 5.916 | 643,952 | -0.25(-3.98%) |
Sep 25, 2002 | 6.205 | 6.234 | 6.118 | 6.161 | 494,122 | +0.01(+0.23%) |
Sep 24, 2002 | 6.169 | 6.262 | 6.133 | 6.147 | 421,216 | +0.01(+0.24%) |
Sep 23, 2002 | 6.133 | 6.349 | 6.075 | 6.133 | 471,114 | +0.02(+0.35%) |
Sep 20, 2002 | 6.183 | 6.205 | 5.952 | 6.111 | 684,702 | -0.08(-1.28%) |
Sep 19, 2002 | 6.349 | 6.486 | 6.140 | 6.190 | 570,770 | -0.19(-2.94%) |
Sep 18, 2002 | 6.349 | 6.400 | 6.176 | 6.378 | 713,254 | +0.03(+0.45%) |
Sep 17, 2002 | 6.674 | 6.782 | 6.313 | 6.349 | 1,256,304 | -0.56(-8.14%) |
Sep 16, 2002 | 6.991 | 7.020 | 6.854 | 6.912 | 391,139 | -0.08(-1.14%) |
Sep 13, 2002 | 6.666 | 6.998 | 6.666 | 6.991 | 519,902 | +0.33(+4.98%) |
Sep 12, 2002 | 6.739 | 6.818 | 6.638 | 6.659 | 682,900 | -0.08(-1.18%) |
Sep 11, 2002 | 6.782 | 6.782 | 6.652 | 6.739 | 128,901 | -0.01(-0.11%) |
Sep 10, 2002 | 6.804 | 6.926 | 6.645 | 6.746 | 494,122 | -0.13(-1.89%) |
Sep 09, 2002 | 6.710 | 6.905 | 6.710 | 6.876 | 396,822 | +0.12(+1.82%) |
Sep 06, 2002 | 6.710 | 6.789 | 6.710 | 6.753 | 438,958 | +0.08(+1.19%) |
Sep 05, 2002 | 6.782 | 6.804 | 6.652 | 6.674 | 254,892 | -0.11(-1.60%) |
Sep 04, 2002 | 6.493 | 6.818 | 6.457 | 6.782 | 360,646 | +0.29(+4.44%) |