Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.035 | 6.195 | 5.995 | 6.140 | 106,540 | +0.12(+2.04%) |
Nov 27, 2002 | 5.530 | 6.063 | 5.493 | 6.018 | 225,697 | +0.36(+6.35%) |
Nov 26, 2002 | 5.704 | 5.704 | 5.553 | 5.658 | 31,191 | -0.03(-0.60%) |
Nov 25, 2002 | 5.707 | 5.707 | 5.536 | 5.692 | 71,844 | +0.02(+0.40%) |
Nov 22, 2002 | 5.547 | 5.707 | 5.547 | 5.670 | 150,698 | -0.04(-0.65%) |
Nov 21, 2002 | 5.410 | 5.707 | 5.410 | 5.707 | 192,403 | +0.13(+2.30%) |
Nov 20, 2002 | 5.282 | 5.707 | 5.282 | 5.578 | 183,992 | +0.23(+4.27%) |
Nov 19, 2002 | 5.384 | 5.444 | 5.324 | 5.350 | 141,235 | -0.05(-0.95%) |
Nov 18, 2002 | 5.344 | 5.490 | 5.342 | 5.401 | 90,769 | -0.02(-0.37%) |
Nov 15, 2002 | 5.453 | 5.598 | 5.421 | 5.421 | 126,867 | -0.15(-2.61%) |
Nov 14, 2002 | 5.564 | 5.644 | 5.459 | 5.567 | 179,085 | +0.00(+0.05%) |
Nov 13, 2002 | 5.253 | 5.564 | 5.253 | 5.564 | 120,558 | +0.23(+4.28%) |
Nov 12, 2002 | 5.330 | 5.413 | 5.213 | 5.336 | 114,600 | -0.01(-0.11%) |
Nov 11, 2002 | 5.521 | 5.521 | 5.196 | 5.342 | 32,943 | +0.03(+0.48%) |
Nov 08, 2002 | 5.339 | 5.524 | 5.256 | 5.316 | 30,490 | -0.15(-2.82%) |
Nov 07, 2002 | 5.561 | 5.618 | 5.393 | 5.470 | 96,026 | -0.09(-1.63%) |
Nov 06, 2002 | 5.393 | 5.564 | 5.273 | 5.561 | 75,699 | +0.08(+1.45%) |
Nov 05, 2002 | 5.419 | 5.481 | 5.250 | 5.481 | 382,703 | +0.07(+1.27%) |
Nov 04, 2002 | 5.207 | 5.419 | 5.081 | 5.413 | 186,445 | +0.28(+5.39%) |
Nov 01, 2002 | 5.165 | 5.207 | 4.936 | 5.136 | 213,431 | +0.04(+0.72%) |
Oct 31, 2002 | 5.179 | 5.179 | 5.008 | 5.099 | 222,192 | -0.08(-1.54%) |
Oct 30, 2002 | 5.296 | 5.453 | 5.022 | 5.179 | 254,084 | +0.01(+0.28%) |
Oct 29, 2002 | 5.259 | 5.282 | 5.070 | 5.165 | 113,199 | -0.11(-2.16%) |
Oct 28, 2002 | 5.316 | 5.421 | 5.279 | 5.279 | 169,623 | -0.04(-0.80%) |
Oct 25, 2002 | 5.136 | 5.322 | 5.136 | 5.322 | 117,404 | +0.09(+1.70%) |
Oct 24, 2002 | 5.108 | 5.279 | 4.855 | 5.233 | 579,659 | -0.02(-0.34%) |
Oct 23, 2002 | 5.053 | 5.296 | 4.993 | 5.250 | 22,149,164 | +0.23(+4.60%) |
Oct 22, 2002 | 4.834 | 5.042 | 4.834 | 5.019 | 305,251 | +0.06(+1.28%) |
Oct 21, 2002 | 4.868 | 5.007 | 4.805 | 4.956 | 161,913 | +0.15(+3.07%) |
Oct 18, 2002 | 5.022 | 5.039 | 4.779 | 4.808 | 157,006 | -0.21(-4.26%) |
Oct 17, 2002 | 4.879 | 5.108 | 4.794 | 5.022 | 298,943 | +0.15(+3.17%) |
Oct 16, 2002 | 4.914 | 4.962 | 4.799 | 4.868 | 190,423 | -0.08(-1.67%) |
Oct 15, 2002 | 4.779 | 5.008 | 4.688 | 4.951 | 425,109 | +0.24(+5.09%) |
Oct 14, 2002 | 4.757 | 4.805 | 4.665 | 4.711 | 134,577 | -0.08(-1.74%) |
Oct 11, 2002 | 4.743 | 4.939 | 4.742 | 4.794 | 289,435 | +0.03(+0.73%) |
Oct 10, 2002 | 4.734 | 4.819 | 4.534 | 4.759 | 384,105 | +0.17(+3.73%) |
Oct 09, 2002 | 4.851 | 4.899 | 4.537 | 4.588 | 400,563 | -0.32(-6.51%) |
Oct 08, 2002 | 5.048 | 5.050 | 4.851 | 4.908 | 239,365 | -0.08(-1.65%) |
Oct 07, 2002 | 5.270 | 5.270 | 4.945 | 4.990 | 239,014 | -0.09(-1.74%) |
Oct 04, 2002 | 5.182 | 5.258 | 5.033 | 5.079 | 155,254 | -0.14(-2.74%) |
Oct 03, 2002 | 5.199 | 5.307 | 4.719 | 5.222 | 365,527 | +0.09(+1.78%) |
Oct 02, 2002 | 5.487 | 5.490 | 5.075 | 5.130 | 374,993 | -0.33(-6.10%) |
Oct 01, 2002 | 5.370 | 5.490 | 5.299 | 5.464 | 282,983 | +0.09(+1.74%) |
Sep 30, 2002 | 5.170 | 5.376 | 5.050 | 5.370 | 129,670 | +0.09(+1.73%) |
Sep 27, 2002 | 5.393 | 5.421 | 5.173 | 5.279 | 210,276 | -0.15(-2.68%) |
Sep 26, 2002 | 5.336 | 5.424 | 5.270 | 5.424 | 169,623 | +0.17(+3.26%) |
Sep 25, 2002 | 5.139 | 5.370 | 5.108 | 5.253 | 226,398 | +0.20(+4.01%) |
Sep 24, 2002 | 5.239 | 5.421 | 5.050 | 5.050 | 24,251,934 | -0.25(-4.63%) |
Sep 23, 2002 | 5.256 | 5.424 | 5.230 | 5.296 | 130,196 | +0.02(+0.32%) |
Sep 20, 2002 | 5.493 | 5.547 | 5.276 | 5.279 | 288,780 | -0.07(-1.33%) |
Sep 19, 2002 | 5.504 | 5.504 | 5.350 | 5.350 | 282,237 | -0.06(-1.11%) |
Sep 18, 2002 | 5.430 | 5.510 | 5.407 | 5.410 | 49,064 | -0.01(-0.26%) |
Sep 17, 2002 | 5.507 | 5.564 | 5.350 | 5.424 | 493,765 | +0.00(+0.05%) |
Sep 16, 2002 | 5.421 | 5.504 | 5.393 | 5.421 | 81,587 | +0.03(+0.58%) |
Sep 13, 2002 | 5.498 | 5.524 | 5.379 | 5.390 | 201,178 | -0.11(-1.92%) |
Sep 12, 2002 | 5.464 | 5.584 | 5.270 | 5.496 | 197,166 | +0.03(+0.57%) |
Sep 11, 2002 | 5.618 | 5.618 | 5.392 | 5.464 | 71,844 | -0.14(-2.49%) |
Sep 10, 2002 | 5.564 | 5.607 | 5.407 | 5.604 | 174,179 | +0.05(+0.98%) |
Sep 09, 2002 | 5.564 | 5.595 | 5.464 | 5.550 | 93,923 | -0.00(-0.05%) |
Sep 06, 2002 | 5.707 | 5.707 | 5.401 | 5.553 | 239,428 | -0.10(-1.72%) |
Sep 05, 2002 | 5.764 | 5.764 | 5.615 | 5.650 | 128,268 | -0.10(-1.69%) |
Sep 04, 2002 | 5.764 | 5.764 | 5.650 | 5.747 | 131,773 | +0.04(+0.70%) |