Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.915 | 5.948 | 5.915 | 5.928 | 21,453 | -0.05(-0.88%) |
Nov 27, 2002 | 5.915 | 6.047 | 5.915 | 5.981 | 164,172 | +0.12(+2.13%) |
Nov 26, 2002 | 5.849 | 5.856 | 5.817 | 5.856 | 28,604 | -0.03(-0.45%) |
Nov 25, 2002 | 5.948 | 5.948 | 5.882 | 5.882 | 57,361 | -0.05(-0.78%) |
Nov 22, 2002 | 5.928 | 5.928 | 5.928 | 5.928 | 608 | -0.05(-0.88%) |
Nov 21, 2002 | 5.718 | 6.178 | 5.718 | 5.981 | 31,647 | +0.26(+4.48%) |
Nov 20, 2002 | 5.521 | 5.725 | 5.521 | 5.725 | 16,128 | +0.20(+3.69%) |
Nov 19, 2002 | 5.488 | 5.540 | 5.488 | 5.521 | 44,428 | +0.03(+0.60%) |
Nov 18, 2002 | 5.278 | 5.488 | 5.278 | 5.488 | 173,301 | +0.17(+3.21%) |
Nov 15, 2002 | 5.258 | 5.324 | 5.258 | 5.317 | 351,320 | +0.04(+0.75%) |
Nov 14, 2002 | 5.186 | 5.324 | 5.186 | 5.278 | 5,477 | +0.11(+2.16%) |
Nov 13, 2002 | 5.080 | 5.192 | 5.080 | 5.166 | 5,933 | +0.07(+1.29%) |
Nov 12, 2002 | 5.028 | 5.100 | 5.028 | 5.100 | 13,237 | +0.00(+0.00%) |
Nov 11, 2002 | 5.087 | 5.100 | 5.087 | 5.100 | 1,825 | +0.04(+0.78%) |
Nov 08, 2002 | 5.028 | 5.080 | 5.002 | 5.061 | 77,293 | +0.00(+0.00%) |
Nov 07, 2002 | 5.061 | 5.074 | 5.054 | 5.061 | 31,343 | +0.01(+0.13%) |
Nov 06, 2002 | 4.995 | 5.061 | 4.995 | 5.054 | 1,217 | +0.05(+0.92%) |
Nov 05, 2002 | 5.080 | 5.080 | 4.962 | 5.008 | 26,018 | -0.08(-1.55%) |
Nov 04, 2002 | 5.080 | 5.159 | 5.080 | 5.087 | 13,389 | -0.01(-0.26%) |
Nov 01, 2002 | 5.054 | 5.100 | 5.054 | 5.100 | 2,738 | +0.05(+0.91%) |
Oct 31, 2002 | 5.034 | 5.054 | 5.015 | 5.054 | 8,216 | -0.05(-0.90%) |
Oct 30, 2002 | 5.021 | 5.100 | 5.021 | 5.100 | 5,629 | +0.11(+2.11%) |
Oct 29, 2002 | 5.061 | 5.074 | 4.995 | 4.995 | 365,165 | -0.09(-1.81%) |
Oct 28, 2002 | 5.087 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.159 | 5.159 | 5.087 | 5.087 | 1,825 | -0.11(-2.03%) |
Oct 24, 2002 | 4.956 | 5.205 | 4.956 | 5.192 | 10,498 | +0.26(+5.33%) |
Oct 23, 2002 | 4.883 | 4.962 | 4.883 | 4.929 | 36,668 | +0.06(+1.21%) |
Oct 22, 2002 | 4.798 | 4.870 | 4.798 | 4.870 | 2,890 | +0.04(+0.82%) |
Oct 21, 2002 | 4.798 | 4.831 | 4.798 | 4.831 | 21,605 | +0.00(+0.00%) |
Oct 18, 2002 | 4.666 | 4.831 | 4.666 | 4.831 | 96,616 | +0.10(+2.08%) |
Oct 17, 2002 | 4.752 | 4.765 | 4.732 | 4.732 | 187,147 | -0.06(-1.23%) |
Oct 16, 2002 | 4.798 | 4.798 | 4.758 | 4.791 | 6,390 | +0.03(+0.69%) |
Oct 15, 2002 | 4.726 | 4.758 | 4.726 | 4.758 | 912 | +0.03(+0.70%) |
Oct 14, 2002 | 4.726 | 4.726 | 4.726 | 4.726 | 608 | +0.00(+0.00%) |
Oct 11, 2002 | 4.699 | 4.726 | 4.699 | 4.726 | 456 | +0.03(+0.56%) |
Oct 10, 2002 | 4.699 | 4.699 | 4.699 | 4.699 | 3,347 | +0.00(+0.00%) |
Oct 09, 2002 | 4.699 | 4.699 | 4.666 | 4.699 | 318,150 | +0.10(+2.14%) |
Oct 08, 2002 | 4.601 | 4.601 | 4.601 | 4.601 | 152 | -0.02(-0.43%) |
Oct 07, 2002 | 4.601 | 4.620 | 4.574 | 4.620 | 1,521 | -0.01(-0.28%) |
Oct 04, 2002 | 4.634 | 4.640 | 4.634 | 4.634 | 2,130 | -0.03(-0.70%) |
Oct 03, 2002 | 4.706 | 4.706 | 4.666 | 4.666 | 9,737 | -0.04(-0.84%) |
Oct 02, 2002 | 4.686 | 4.726 | 4.686 | 4.706 | 157,173 | +0.04(+0.85%) |
Oct 01, 2002 | 4.634 | 4.666 | 4.634 | 4.666 | 28,908 | +0.02(+0.42%) |
Sep 30, 2002 | 4.680 | 4.686 | 4.647 | 4.647 | 21,301 | -0.03(-0.56%) |
Sep 27, 2002 | 4.752 | 4.752 | 4.640 | 4.673 | 10,650 | -0.09(-1.80%) |
Sep 26, 2002 | 4.634 | 4.765 | 4.634 | 4.758 | 41,385 | +0.06(+1.26%) |
Sep 25, 2002 | 4.699 | 4.699 | 4.699 | 4.699 | 152 | +0.00(+0.00%) |
Sep 24, 2002 | 4.601 | 4.699 | 4.601 | 4.699 | 583,504 | +0.10(+2.14%) |
Sep 23, 2002 | 4.601 | 4.601 | 4.601 | 4.601 | 152 | -0.01(-0.14%) |
Sep 20, 2002 | 4.601 | 4.607 | 4.588 | 4.607 | 439,872 | -0.01(-0.14%) |
Sep 19, 2002 | 4.666 | 4.666 | 4.614 | 4.614 | 19,931 | -0.12(-2.50%) |
Sep 18, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 3,347 | -0.05(-1.10%) |
Sep 17, 2002 | 4.719 | 4.831 | 4.719 | 4.785 | 257,289 | +0.05(+1.11%) |
Sep 16, 2002 | 4.666 | 4.732 | 4.660 | 4.732 | 2,586 | +0.05(+0.98%) |
Sep 13, 2002 | 4.732 | 4.732 | 4.686 | 4.686 | 3,651 | +0.01(+0.14%) |
Sep 12, 2002 | 4.666 | 4.680 | 4.660 | 4.680 | 22,822 | +0.01(+0.28%) |
Sep 11, 2002 | 4.607 | 4.666 | 4.607 | 4.666 | 114,418 | +0.01(+0.28%) |
Sep 10, 2002 | 4.699 | 4.699 | 4.620 | 4.653 | 111,071 | -0.01(-0.28%) |
Sep 09, 2002 | 4.732 | 4.732 | 4.666 | 4.666 | 355,123 | -0.02(-0.42%) |
Sep 06, 2002 | 4.647 | 4.686 | 4.647 | 4.686 | 434,090 | -0.03(-0.56%) |
Sep 05, 2002 | 4.666 | 4.719 | 4.666 | 4.712 | 80,792 | +0.05(+0.99%) |
Sep 04, 2002 | 4.666 | 4.666 | 4.666 | 4.666 | 0 | +0.00(+0.00%) |