Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.843 | 5.863 | 5.678 | 5.744 | 19,690 | -0.17(-2.79%) |
Nov 27, 2002 | 5.658 | 5.955 | 5.658 | 5.909 | 70,126 | +0.25(+4.43%) |
Nov 26, 2002 | 5.777 | 5.843 | 5.592 | 5.658 | 19,538 | -0.14(-2.39%) |
Nov 25, 2002 | 5.612 | 5.909 | 5.605 | 5.797 | 65,431 | +0.21(+3.78%) |
Nov 22, 2002 | 5.645 | 5.645 | 5.473 | 5.586 | 52,708 | +0.13(+2.30%) |
Nov 21, 2002 | 5.467 | 5.605 | 5.381 | 5.460 | 41,803 | +0.05(+0.98%) |
Nov 20, 2002 | 5.368 | 5.533 | 5.288 | 5.407 | 34,987 | -0.03(-0.49%) |
Nov 19, 2002 | 5.249 | 5.434 | 5.249 | 5.434 | 70,278 | +0.18(+3.52%) |
Nov 18, 2002 | 5.414 | 5.447 | 5.236 | 5.249 | 74,216 | -0.05(-1.00%) |
Nov 15, 2002 | 5.216 | 5.315 | 5.176 | 5.302 | 18,781 | +0.02(+0.38%) |
Nov 14, 2002 | 5.183 | 5.288 | 5.183 | 5.282 | 35,442 | +0.13(+2.43%) |
Nov 13, 2002 | 5.315 | 5.315 | 5.150 | 5.156 | 76,639 | -0.16(-2.98%) |
Nov 12, 2002 | 5.414 | 5.414 | 5.216 | 5.315 | 115,565 | -0.13(-2.42%) |
Nov 11, 2002 | 5.487 | 5.586 | 5.348 | 5.447 | 35,290 | -0.04(-0.72%) |
Nov 08, 2002 | 5.520 | 5.632 | 5.487 | 5.487 | 89,513 | -0.03(-0.60%) |
Nov 07, 2002 | 5.513 | 5.638 | 5.348 | 5.520 | 42,409 | -0.01(-0.24%) |
Nov 06, 2002 | 5.579 | 5.612 | 5.374 | 5.533 | 90,725 | -0.09(-1.64%) |
Nov 05, 2002 | 5.579 | 5.678 | 5.533 | 5.625 | 47,407 | -0.02(-0.35%) |
Nov 04, 2002 | 5.394 | 5.645 | 5.394 | 5.645 | 42,409 | +0.25(+4.65%) |
Nov 01, 2002 | 5.183 | 5.394 | 5.117 | 5.394 | 79,517 | +0.17(+3.16%) |
Oct 31, 2002 | 5.315 | 5.447 | 5.156 | 5.229 | 110,567 | -0.12(-2.22%) |
Oct 30, 2002 | 5.150 | 5.401 | 5.150 | 5.348 | 119,503 | +0.20(+3.85%) |
Oct 29, 2002 | 5.018 | 5.150 | 4.972 | 5.150 | 18,478 | +0.07(+1.30%) |
Oct 28, 2002 | 5.084 | 5.196 | 5.084 | 5.084 | 20,144 | -0.07(-1.28%) |
Oct 25, 2002 | 4.899 | 5.216 | 4.853 | 5.150 | 74,670 | +0.18(+3.72%) |
Oct 24, 2002 | 4.787 | 4.985 | 4.688 | 4.965 | 172,212 | +0.14(+2.87%) |
Oct 23, 2002 | 4.787 | 4.853 | 4.734 | 4.826 | 1,075,379 | +0.09(+1.81%) |
Oct 22, 2002 | 4.754 | 4.853 | 4.727 | 4.740 | 16,812 | +0.02(+0.42%) |
Oct 21, 2002 | 4.721 | 4.754 | 4.641 | 4.721 | 41,954 | +0.03(+0.70%) |
Oct 18, 2002 | 4.655 | 4.740 | 4.622 | 4.688 | 92,846 | +0.07(+1.43%) |
Oct 17, 2002 | 4.595 | 4.721 | 4.523 | 4.622 | 120,715 | +0.09(+2.04%) |
Oct 16, 2002 | 4.523 | 4.622 | 4.463 | 4.529 | 155,399 | -0.06(-1.29%) |
Oct 15, 2002 | 4.886 | 4.886 | 4.549 | 4.589 | 195,840 | -0.28(-5.70%) |
Oct 14, 2002 | 4.820 | 4.952 | 4.820 | 4.866 | 184,329 | -0.02(-0.41%) |
Oct 11, 2002 | 4.787 | 4.886 | 4.754 | 4.886 | 42,409 | +0.09(+1.93%) |
Oct 10, 2002 | 5.018 | 5.018 | 4.760 | 4.793 | 61,644 | -0.19(-3.84%) |
Oct 09, 2002 | 5.249 | 5.249 | 4.985 | 4.985 | 127,985 | -0.29(-5.51%) |
Oct 08, 2002 | 5.407 | 5.480 | 5.269 | 5.275 | 82,395 | -0.17(-3.15%) |
Oct 07, 2002 | 5.315 | 5.513 | 5.229 | 5.447 | 62,553 | +0.10(+1.85%) |
Oct 04, 2002 | 5.572 | 5.612 | 5.262 | 5.348 | 49,982 | -0.16(-2.88%) |
Oct 03, 2002 | 5.843 | 5.843 | 5.447 | 5.506 | 51,648 | -0.35(-5.98%) |
Oct 02, 2002 | 5.625 | 5.856 | 5.599 | 5.856 | 73,913 | +0.21(+3.74%) |
Oct 01, 2002 | 5.533 | 5.645 | 5.348 | 5.645 | 58,161 | +0.12(+2.15%) |
Sep 30, 2002 | 5.612 | 5.645 | 5.513 | 5.526 | 41,652 | -0.11(-1.99%) |
Sep 27, 2002 | 5.843 | 5.843 | 5.612 | 5.638 | 28,929 | -0.24(-4.15%) |
Sep 26, 2002 | 5.691 | 5.935 | 5.645 | 5.883 | 40,591 | +0.15(+2.65%) |
Sep 25, 2002 | 5.447 | 5.731 | 5.414 | 5.731 | 55,586 | +0.25(+4.58%) |
Sep 24, 2002 | 5.777 | 5.823 | 5.394 | 5.480 | 67,249 | -0.34(-5.79%) |
Sep 23, 2002 | 6.008 | 6.008 | 5.777 | 5.817 | 90,877 | -0.19(-3.19%) |
Sep 20, 2002 | 5.929 | 6.134 | 5.929 | 6.008 | 40,288 | +0.10(+1.68%) |
Sep 19, 2002 | 6.140 | 6.173 | 5.876 | 5.909 | 46,347 | -0.29(-4.69%) |
Sep 18, 2002 | 6.272 | 6.299 | 6.140 | 6.200 | 73,307 | -0.11(-1.68%) |
Sep 17, 2002 | 6.404 | 6.470 | 6.285 | 6.305 | 67,400 | -0.10(-1.55%) |
Sep 16, 2002 | 6.424 | 6.536 | 6.404 | 6.404 | 90,119 | +0.00(+0.00%) |
Sep 13, 2002 | 6.378 | 6.536 | 6.365 | 6.404 | 3,665,376 | +0.06(+0.94%) |
Sep 12, 2002 | 6.398 | 6.404 | 6.305 | 6.345 | 41,349 | -0.05(-0.83%) |
Sep 11, 2002 | 6.470 | 6.477 | 6.371 | 6.398 | 29,686 | -0.03(-0.41%) |
Sep 10, 2002 | 6.272 | 6.516 | 6.233 | 6.424 | 272,631 | +0.15(+2.42%) |
Sep 09, 2002 | 6.305 | 6.371 | 6.259 | 6.272 | 25,142 | -0.10(-1.55%) |
Sep 06, 2002 | 6.272 | 6.378 | 6.153 | 6.371 | 25,597 | +0.13(+2.12%) |
Sep 05, 2002 | 6.470 | 6.503 | 6.239 | 6.239 | 14,691 | -0.23(-3.57%) |
Sep 04, 2002 | 6.371 | 6.536 | 6.332 | 6.470 | 19,992 | +0.13(+2.08%) |