Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.082 | 6.082 | 6.025 | 6.041 | 213,597 | -0.03(-0.53%) |
Nov 27, 2002 | 6.110 | 6.110 | 6.048 | 6.073 | 363,115 | -0.02(-0.37%) |
Nov 26, 2002 | 6.173 | 6.183 | 6.052 | 6.096 | 586,680 | -0.09(-1.50%) |
Nov 25, 2002 | 6.160 | 6.195 | 6.108 | 6.188 | 789,598 | +0.03(+0.50%) |
Nov 22, 2002 | 6.180 | 6.233 | 6.117 | 6.157 | 1,059,086 | -0.03(-0.41%) |
Nov 21, 2002 | 6.281 | 6.281 | 6.141 | 6.183 | 925,944 | -0.06(-0.90%) |
Nov 20, 2002 | 6.242 | 6.257 | 6.176 | 6.239 | 595,224 | +0.01(+0.23%) |
Nov 19, 2002 | 6.244 | 6.278 | 6.192 | 6.225 | 1,139,897 | -0.02(-0.29%) |
Nov 18, 2002 | 6.385 | 6.393 | 6.236 | 6.243 | 524,025 | -0.14(-2.24%) |
Nov 15, 2002 | 6.263 | 6.386 | 6.263 | 6.386 | 460,302 | +0.13(+2.13%) |
Nov 14, 2002 | 6.264 | 6.285 | 6.170 | 6.253 | 700,243 | +0.02(+0.38%) |
Nov 13, 2002 | 6.250 | 6.309 | 6.166 | 6.229 | 569,592 | -0.02(-0.34%) |
Nov 12, 2002 | 6.330 | 6.378 | 6.215 | 6.250 | 654,319 | -0.07(-1.11%) |
Nov 11, 2002 | 6.310 | 6.348 | 6.223 | 6.320 | 347,451 | +0.01(+0.11%) |
Nov 08, 2002 | 6.440 | 6.440 | 6.299 | 6.313 | 531,857 | -0.12(-1.94%) |
Nov 07, 2002 | 6.597 | 6.600 | 6.360 | 6.438 | 789,242 | -0.27(-4.02%) |
Nov 06, 2002 | 6.744 | 6.770 | 6.684 | 6.708 | 4,271,235 | -0.04(-0.54%) |
Nov 05, 2002 | 6.833 | 6.833 | 6.742 | 6.744 | 714,483 | -0.09(-1.32%) |
Nov 04, 2002 | 6.777 | 6.882 | 6.764 | 6.834 | 677,103 | +0.06(+0.95%) |
Nov 01, 2002 | 6.726 | 6.770 | 6.684 | 6.770 | 543,961 | +0.05(+0.69%) |
Oct 31, 2002 | 6.705 | 6.739 | 6.643 | 6.723 | 541,469 | +0.03(+0.48%) |
Oct 30, 2002 | 6.608 | 6.728 | 6.608 | 6.691 | 609,820 | +0.03(+0.51%) |
Oct 29, 2002 | 6.639 | 6.671 | 6.563 | 6.657 | 547,165 | +0.02(+0.25%) |
Oct 28, 2002 | 6.695 | 6.739 | 6.601 | 6.641 | 894,260 | -0.05(-0.76%) |
Oct 25, 2002 | 6.622 | 6.697 | 6.622 | 6.691 | 482,730 | +0.02(+0.36%) |
Oct 24, 2002 | 6.704 | 6.784 | 6.618 | 6.667 | 634,740 | -0.02(-0.23%) |
Oct 23, 2002 | 6.555 | 6.688 | 6.553 | 6.683 | 527,585 | +0.11(+1.69%) |
Oct 22, 2002 | 6.598 | 6.739 | 6.489 | 6.572 | 747,946 | -0.02(-0.36%) |
Oct 21, 2002 | 6.444 | 6.634 | 6.444 | 6.596 | 2,883,564 | +0.13(+2.09%) |
Oct 18, 2002 | 6.461 | 6.531 | 6.365 | 6.461 | 503,021 | +0.00(+0.00%) |
Oct 17, 2002 | 6.341 | 6.461 | 6.301 | 6.461 | 805,974 | +0.14(+2.20%) |
Oct 16, 2002 | 6.419 | 6.420 | 6.236 | 6.322 | 814,161 | -0.14(-2.17%) |
Oct 15, 2002 | 6.441 | 6.521 | 6.405 | 6.462 | 1,043,423 | +0.18(+2.79%) |
Oct 14, 2002 | 6.230 | 6.344 | 6.214 | 6.287 | 621,568 | -0.05(-0.84%) |
Oct 11, 2002 | 6.388 | 6.445 | 6.258 | 6.340 | 700,955 | -0.05(-0.75%) |
Oct 10, 2002 | 6.138 | 6.388 | 6.053 | 6.388 | 850,117 | +0.24(+3.86%) |
Oct 09, 2002 | 6.221 | 6.302 | 6.097 | 6.150 | 1,438,578 | -0.07(-1.11%) |
Oct 08, 2002 | 6.139 | 6.305 | 5.969 | 6.219 | 1,352,783 | +0.09(+1.42%) |
Oct 07, 2002 | 6.035 | 6.243 | 6.035 | 6.132 | 715,195 | +0.05(+0.78%) |
Oct 04, 2002 | 6.138 | 6.138 | 6.000 | 6.084 | 817,009 | -0.07(-1.10%) |
Oct 03, 2002 | 6.096 | 6.219 | 6.096 | 6.152 | 410,462 | +0.04(+0.71%) |
Oct 02, 2002 | 6.173 | 6.246 | 6.094 | 6.108 | 584,188 | -0.08(-1.23%) |
Oct 01, 2002 | 6.060 | 6.184 | 5.992 | 6.184 | 730,858 | +0.13(+2.16%) |
Sep 30, 2002 | 5.989 | 6.082 | 5.948 | 6.053 | 599,496 | +0.06(+0.96%) |
Sep 27, 2002 | 6.059 | 6.059 | 5.941 | 5.996 | 500,173 | -0.08(-1.27%) |
Sep 26, 2002 | 5.933 | 6.082 | 5.913 | 6.073 | 608,396 | +0.16(+2.73%) |
Sep 25, 2002 | 5.879 | 5.983 | 5.815 | 5.912 | 668,559 | +0.05(+0.84%) |
Sep 24, 2002 | 5.947 | 5.947 | 5.823 | 5.862 | 458,522 | -0.08(-1.39%) |
Sep 23, 2002 | 6.008 | 6.008 | 5.900 | 5.945 | 796,718 | -0.07(-1.21%) |
Sep 20, 2002 | 6.006 | 6.018 | 5.864 | 6.018 | 615,516 | +0.01(+0.21%) |
Sep 19, 2002 | 6.080 | 6.086 | 5.994 | 6.006 | 1,139,185 | -0.09(-1.45%) |
Sep 18, 2002 | 5.961 | 6.150 | 5.928 | 6.094 | 498,749 | +0.12(+2.00%) |
Sep 17, 2002 | 6.111 | 6.133 | 5.971 | 5.975 | 474,542 | -0.14(-2.34%) |
Sep 16, 2002 | 6.139 | 6.145 | 6.013 | 6.118 | 416,158 | -0.02(-0.39%) |
Sep 13, 2002 | 5.997 | 6.143 | 5.954 | 6.142 | 522,957 | +0.14(+2.32%) |
Sep 12, 2002 | 6.086 | 6.096 | 5.996 | 6.003 | 395,511 | -0.03(-0.54%) |
Sep 11, 2002 | 6.075 | 6.093 | 6.020 | 6.035 | 473,474 | -0.04(-0.58%) |
Sep 10, 2002 | 6.194 | 6.194 | 6.049 | 6.070 | 610,888 | -0.10(-1.66%) |
Sep 09, 2002 | 6.198 | 6.207 | 6.110 | 6.173 | 352,791 | -0.03(-0.45%) |
Sep 06, 2002 | 6.167 | 6.215 | 6.166 | 6.201 | 435,382 | +0.02(+0.32%) |
Sep 05, 2002 | 6.197 | 6.250 | 6.157 | 6.181 | 380,203 | -0.02(-0.25%) |
Sep 04, 2002 | 6.145 | 6.202 | 6.069 | 6.197 | 666,423 | +0.00(+0.05%) |