Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.772 | 6.943 | 6.772 | 6.825 | 56,163 | +0.36(+5.56%) |
Nov 27, 2002 | 6.312 | 6.512 | 6.218 | 6.465 | 59,047 | +0.22(+3.49%) |
Nov 26, 2002 | 6.336 | 6.424 | 6.247 | 6.247 | 28,166 | -0.27(-4.07%) |
Nov 25, 2002 | 6.512 | 6.583 | 6.436 | 6.512 | 113,174 | -0.19(-2.90%) |
Nov 22, 2002 | 6.571 | 6.754 | 6.571 | 6.707 | 175,446 | +0.17(+2.52%) |
Nov 21, 2002 | 6.483 | 6.660 | 6.477 | 6.542 | 245,183 | +0.22(+3.54%) |
Nov 20, 2002 | 6.171 | 6.318 | 6.171 | 6.318 | 103,163 | -0.15(-2.28%) |
Nov 19, 2002 | 6.448 | 6.571 | 6.406 | 6.465 | 26,130 | +0.05(+0.83%) |
Nov 18, 2002 | 6.336 | 6.465 | 6.288 | 6.412 | 65,156 | +0.17(+2.74%) |
Nov 15, 2002 | 6.159 | 6.336 | 6.070 | 6.241 | 42,419 | +0.05(+0.76%) |
Nov 14, 2002 | 6.206 | 6.259 | 5.923 | 6.194 | 47,679 | -0.01(-0.09%) |
Nov 13, 2002 | 6.117 | 6.277 | 6.070 | 6.200 | 102,145 | -0.03(-0.47%) |
Nov 12, 2002 | 6.076 | 6.259 | 5.941 | 6.229 | 91,116 | +0.01(+0.09%) |
Nov 11, 2002 | 6.188 | 6.336 | 6.159 | 6.224 | 51,921 | -0.10(-1.58%) |
Nov 08, 2002 | 6.218 | 6.394 | 6.171 | 6.324 | 56,841 | -0.16(-2.45%) |
Nov 07, 2002 | 6.406 | 6.512 | 6.182 | 6.483 | 78,899 | +0.09(+1.38%) |
Nov 06, 2002 | 6.542 | 6.542 | 6.312 | 6.394 | 164,417 | -0.20(-3.04%) |
Nov 05, 2002 | 6.365 | 6.630 | 6.341 | 6.595 | 121,149 | +0.08(+1.27%) |
Nov 04, 2002 | 6.483 | 6.654 | 6.436 | 6.512 | 175,785 | +0.21(+3.27%) |
Nov 01, 2002 | 6.277 | 6.365 | 6.129 | 6.306 | 296,765 | +0.00(+0.00%) |
Oct 31, 2002 | 6.336 | 6.477 | 6.306 | 6.306 | 93,831 | +0.03(+0.47%) |
Oct 30, 2002 | 6.070 | 6.336 | 5.970 | 6.277 | 89,928 | +0.09(+1.43%) |
Oct 29, 2002 | 6.070 | 6.188 | 5.929 | 6.188 | 101,246,472 | -0.06(-0.94%) |
Oct 28, 2002 | 6.324 | 6.412 | 6.100 | 6.247 | 1,175,185 | -0.03(-0.47%) |
Oct 25, 2002 | 6.129 | 6.306 | 6.129 | 6.277 | 72,961 | +0.09(+1.43%) |
Oct 24, 2002 | 6.135 | 6.265 | 6.011 | 6.188 | 47,849 | +0.01(+0.19%) |
Oct 23, 2002 | 6.159 | 6.188 | 5.947 | 6.176 | 60,744 | -0.11(-1.69%) |
Oct 22, 2002 | 6.218 | 6.406 | 6.218 | 6.283 | 29,863 | -0.18(-2.83%) |
Oct 21, 2002 | 6.330 | 6.465 | 6.247 | 6.465 | 40,213 | +0.11(+1.76%) |
Oct 18, 2002 | 6.188 | 6.389 | 6.188 | 6.353 | 102,145 | +0.02(+0.28%) |
Oct 17, 2002 | 6.188 | 6.365 | 6.188 | 6.336 | 712,644 | +0.44(+7.50%) |
Oct 16, 2002 | 5.929 | 6.041 | 5.870 | 5.894 | 82,632 | -0.15(-2.44%) |
Oct 15, 2002 | 5.835 | 6.041 | 5.776 | 6.041 | 66,174 | +0.29(+5.13%) |
Oct 14, 2002 | 5.510 | 5.746 | 5.510 | 5.746 | 51,581 | +0.00(+0.00%) |
Oct 11, 2002 | 5.569 | 5.846 | 5.522 | 5.746 | 106,727 | +0.41(+7.73%) |
Oct 10, 2002 | 5.245 | 5.345 | 5.127 | 5.334 | 92,643 | -0.18(-3.21%) |
Oct 09, 2002 | 5.245 | 5.540 | 5.198 | 5.510 | 121,828 | +0.32(+6.13%) |
Oct 08, 2002 | 5.098 | 5.245 | 5.098 | 5.192 | 48,358 | +0.08(+1.50%) |
Oct 07, 2002 | 5.151 | 5.292 | 5.086 | 5.116 | 44,794 | -0.04(-0.69%) |
Oct 04, 2002 | 5.304 | 5.334 | 5.051 | 5.151 | 141,850 | +0.17(+3.31%) |
Oct 03, 2002 | 4.951 | 4.986 | 4.803 | 4.986 | 63,289 | -0.01(-0.12%) |
Oct 02, 2002 | 4.951 | 5.151 | 4.951 | 4.992 | 54,636 | -0.11(-2.19%) |
Oct 01, 2002 | 4.921 | 5.157 | 4.774 | 5.104 | 75,506 | +0.24(+4.84%) |
Sep 30, 2002 | 4.791 | 4.962 | 4.768 | 4.868 | 181,045 | -0.27(-5.28%) |
Sep 27, 2002 | 4.951 | 5.210 | 4.951 | 5.139 | 34,614 | +0.10(+1.99%) |
Sep 26, 2002 | 4.862 | 5.086 | 4.862 | 5.039 | 178,161 | +0.21(+4.27%) |
Sep 25, 2002 | 4.815 | 4.921 | 4.727 | 4.833 | 44,794 | +0.01(+0.24%) |
Sep 24, 2002 | 4.656 | 4.827 | 4.626 | 4.821 | 49,036 | -0.09(-1.92%) |
Sep 23, 2002 | 5.080 | 5.080 | 4.833 | 4.915 | 87,383 | -0.38(-7.13%) |
Sep 20, 2002 | 5.251 | 5.363 | 5.169 | 5.292 | 167,471 | +0.22(+4.42%) |
Sep 19, 2002 | 5.157 | 5.245 | 4.956 | 5.068 | 62,950 | -0.29(-5.49%) |
Sep 18, 2002 | 5.345 | 5.404 | 5.204 | 5.363 | 70,416 | -0.12(-2.26%) |
Sep 17, 2002 | 5.646 | 5.646 | 5.422 | 5.487 | 367,521 | -0.12(-2.21%) |
Sep 16, 2002 | 5.628 | 5.658 | 5.510 | 5.611 | 189,699 | -0.11(-1.86%) |
Sep 13, 2002 | 5.687 | 5.793 | 5.599 | 5.717 | 151,352 | -0.44(-7.18%) |
Sep 12, 2002 | 6.011 | 6.188 | 5.864 | 6.159 | 198,692 | -0.03(-0.48%) |
Sep 11, 2002 | 6.277 | 6.306 | 6.188 | 6.188 | 19,512 | +0.17(+2.74%) |
Sep 10, 2002 | 6.011 | 6.023 | 5.864 | 6.023 | 184,778 | +0.19(+3.23%) |
Sep 09, 2002 | 5.894 | 6.006 | 5.770 | 5.835 | 59,556 | -0.20(-3.32%) |
Sep 06, 2002 | 6.011 | 6.059 | 5.846 | 6.035 | 88,910 | +0.16(+2.71%) |
Sep 05, 2002 | 5.770 | 5.894 | 5.628 | 5.876 | 54,805 | -0.02(-0.40%) |
Sep 04, 2002 | 5.717 | 5.952 | 5.717 | 5.899 | 89,419 | +0.14(+2.46%) |