Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.880 | 5.956 | 5.720 | 5.955 | 42,522 | +0.12(+2.13%) |
Nov 27, 2002 | 5.805 | 5.956 | 5.805 | 5.831 | 51,072 | +0.03(+0.54%) |
Nov 26, 2002 | 6.000 | 6.089 | 5.707 | 5.800 | 92,470 | -0.16(-2.61%) |
Nov 25, 2002 | 5.783 | 6.151 | 5.778 | 5.956 | 87,295 | +0.17(+3.00%) |
Nov 22, 2002 | 5.823 | 5.823 | 5.694 | 5.783 | 465,726 | +0.00(+0.08%) |
Nov 21, 2002 | 5.769 | 5.951 | 5.667 | 5.778 | 487,100 | +0.00(+0.00%) |
Nov 20, 2002 | 5.711 | 5.778 | 5.689 | 5.778 | 94,270 | -0.00(-0.08%) |
Nov 19, 2002 | 5.845 | 5.845 | 5.409 | 5.783 | 150,067 | -0.02(-0.31%) |
Nov 18, 2002 | 5.922 | 5.951 | 5.667 | 5.801 | 298,109 | -0.07(-1.13%) |
Nov 15, 2002 | 5.501 | 5.925 | 5.501 | 5.867 | 94,720 | +0.36(+6.45%) |
Nov 14, 2002 | 5.334 | 5.645 | 5.327 | 5.511 | 356,606 | +0.20(+3.77%) |
Nov 13, 2002 | 4.978 | 5.311 | 4.978 | 5.311 | 136,118 | +0.20(+3.91%) |
Nov 12, 2002 | 5.054 | 5.133 | 4.716 | 5.111 | 90,670 | +0.05(+0.97%) |
Nov 11, 2002 | 5.160 | 5.325 | 5.062 | 5.062 | 24,298 | -0.20(-3.81%) |
Nov 08, 2002 | 5.147 | 5.400 | 5.147 | 5.263 | 58,047 | -0.03(-0.50%) |
Nov 07, 2002 | 5.160 | 5.329 | 5.160 | 5.289 | 39,822 | +0.01(+0.25%) |
Nov 06, 2002 | 5.156 | 5.316 | 5.156 | 5.276 | 54,672 | +0.04(+0.85%) |
Nov 05, 2002 | 5.378 | 5.378 | 5.160 | 5.231 | 32,848 | -0.10(-1.92%) |
Nov 04, 2002 | 5.289 | 5.431 | 5.262 | 5.334 | 139,717 | +0.08(+1.44%) |
Nov 01, 2002 | 5.218 | 5.289 | 5.111 | 5.258 | 97,645 | +0.01(+0.17%) |
Oct 31, 2002 | 4.902 | 5.276 | 4.902 | 5.249 | 200,464 | +0.48(+10.18%) |
Oct 30, 2002 | 4.672 | 4.778 | 4.556 | 4.764 | 96,745 | +0.05(+1.13%) |
Oct 29, 2002 | 4.778 | 4.778 | 4.578 | 4.711 | 92,920 | -0.17(-3.47%) |
Oct 28, 2002 | 4.689 | 4.880 | 4.556 | 4.880 | 39,597 | +0.28(+6.09%) |
Oct 25, 2002 | 4.667 | 4.707 | 4.578 | 4.600 | 135,893 | +0.01(+0.29%) |
Oct 24, 2002 | 4.494 | 4.667 | 4.445 | 4.587 | 213,923 | +0.16(+3.72%) |
Oct 23, 2002 | 4.480 | 4.565 | 4.409 | 4.422 | 142,827 | -0.09(-2.03%) |
Oct 22, 2002 | 4.685 | 4.685 | 4.489 | 4.514 | 6,974 | -0.15(-3.28%) |
Oct 21, 2002 | 4.596 | 4.689 | 4.445 | 4.667 | 32,173 | +0.11(+2.44%) |
Oct 18, 2002 | 4.534 | 4.600 | 4.534 | 4.556 | 5,431 | +0.02(+0.49%) |
Oct 17, 2002 | 4.489 | 4.534 | 4.409 | 4.534 | 35,269 | +0.11(+2.51%) |
Oct 16, 2002 | 4.462 | 4.520 | 4.182 | 4.422 | 425,903 | -0.11(-2.45%) |
Oct 15, 2002 | 4.315 | 4.547 | 4.209 | 4.534 | 19,574 | +0.31(+7.26%) |
Oct 14, 2002 | 4.156 | 4.320 | 4.156 | 4.227 | 280,302 | +0.00(+0.11%) |
Oct 11, 2002 | 3.938 | 4.227 | 3.934 | 4.222 | 55,347 | +0.18(+4.40%) |
Oct 10, 2002 | 3.796 | 4.045 | 3.689 | 4.045 | 87,070 | +0.22(+5.81%) |
Oct 09, 2002 | 3.846 | 3.965 | 3.800 | 3.822 | 9,224 | -0.04(-1.04%) |
Oct 08, 2002 | 3.889 | 3.974 | 3.760 | 3.862 | 43,647 | -0.03(-0.69%) |
Oct 07, 2002 | 4.071 | 4.245 | 3.849 | 3.889 | 38,023 | -0.32(-7.51%) |
Oct 04, 2002 | 4.222 | 4.494 | 4.125 | 4.205 | 18,572 | +0.09(+2.27%) |
Oct 03, 2002 | 4.182 | 4.418 | 4.045 | 4.111 | 17,549 | -0.13(-3.14%) |
Oct 02, 2002 | 4.289 | 4.307 | 4.160 | 4.245 | 19,124 | -0.16(-3.54%) |
Oct 01, 2002 | 4.578 | 4.578 | 4.294 | 4.400 | 10,799 | -0.16(-3.41%) |
Sep 30, 2002 | 4.245 | 4.578 | 4.245 | 4.556 | 59,558 | +0.08(+1.70%) |
Sep 27, 2002 | 4.311 | 4.671 | 4.245 | 4.480 | 68,846 | +0.17(+3.91%) |
Sep 26, 2002 | 4.182 | 4.356 | 4.182 | 4.311 | 339,282 | +0.07(+1.68%) |
Sep 25, 2002 | 4.009 | 4.245 | 3.934 | 4.240 | 99,894 | +0.28(+7.19%) |
Sep 24, 2002 | 4.000 | 4.065 | 3.956 | 3.956 | 206,539 | -0.04(-1.11%) |
Sep 23, 2002 | 4.005 | 4.045 | 4.000 | 4.000 | 105,069 | -0.04(-1.10%) |
Sep 20, 2002 | 4.000 | 4.045 | 3.889 | 4.045 | 25,873 | +0.04(+1.11%) |
Sep 19, 2002 | 4.045 | 4.045 | 4.000 | 4.000 | 114,069 | -0.04(-1.10%) |
Sep 18, 2002 | 4.170 | 4.170 | 4.000 | 4.045 | 826,383 | -0.13(-3.09%) |
Sep 17, 2002 | 4.400 | 4.400 | 4.169 | 4.174 | 110,019 | -0.23(-5.15%) |
Sep 16, 2002 | 4.382 | 4.400 | 4.311 | 4.400 | 6,322,179 | +0.00(+0.00%) |
Sep 13, 2002 | 4.445 | 4.445 | 4.396 | 4.400 | 287,085 | -0.07(-1.49%) |
Sep 12, 2002 | 4.489 | 4.818 | 4.391 | 4.467 | 27,448 | -0.02(-0.50%) |
Sep 11, 2002 | 4.489 | 4.689 | 4.489 | 4.489 | 10,799 | +0.02(+0.50%) |
Sep 10, 2002 | 4.694 | 4.694 | 4.467 | 4.467 | 2,609,867 | -0.11(-2.43%) |
Sep 09, 2002 | 4.791 | 4.845 | 4.534 | 4.578 | 78,970 | -0.24(-5.07%) |
Sep 06, 2002 | 4.845 | 4.907 | 4.622 | 4.822 | 80,995 | +0.06(+1.31%) |
Sep 05, 2002 | 4.800 | 4.889 | 4.689 | 4.760 | 14,399 | -0.04(-0.93%) |
Sep 04, 2002 | 4.911 | 4.996 | 4.711 | 4.805 | 49,722 | -0.13(-2.61%) |