Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.642 | 6.669 | 6.503 | 6.503 | 127,156 | -0.14(-2.05%) |
Nov 27, 2002 | 6.620 | 6.641 | 6.563 | 6.639 | 314,587 | +0.08(+1.21%) |
Nov 26, 2002 | 6.582 | 6.622 | 6.525 | 6.559 | 394,424 | -0.05(-0.83%) |
Nov 25, 2002 | 6.584 | 6.618 | 6.584 | 6.614 | 229,463 | +0.01(+0.20%) |
Nov 22, 2002 | 6.684 | 6.716 | 6.572 | 6.601 | 324,633 | -0.12(-1.72%) |
Nov 21, 2002 | 6.618 | 6.773 | 6.548 | 6.716 | 482,191 | +0.18(+2.72%) |
Nov 20, 2002 | 6.412 | 6.618 | 6.397 | 6.538 | 388,079 | +0.13(+2.04%) |
Nov 19, 2002 | 6.294 | 6.497 | 6.242 | 6.408 | 468,180 | +0.17(+2.67%) |
Nov 18, 2002 | 6.304 | 6.304 | 6.194 | 6.242 | 629,175 | +0.02(+0.24%) |
Nov 15, 2002 | 6.050 | 6.329 | 5.956 | 6.226 | 378,033 | +0.17(+2.84%) |
Nov 14, 2002 | 6.052 | 6.092 | 5.928 | 6.054 | 329,127 | +0.05(+0.88%) |
Nov 13, 2002 | 5.890 | 6.052 | 5.797 | 6.001 | 561,234 | +0.12(+1.96%) |
Nov 12, 2002 | 5.941 | 5.986 | 5.729 | 5.886 | 490,650 | +0.06(+0.97%) |
Nov 11, 2002 | 5.937 | 5.977 | 5.782 | 5.829 | 206,200 | -0.11(-1.84%) |
Nov 08, 2002 | 6.105 | 6.119 | 5.644 | 5.939 | 671,208 | -0.17(-2.79%) |
Nov 07, 2002 | 6.555 | 6.555 | 6.109 | 6.109 | 388,608 | -0.46(-6.94%) |
Nov 06, 2002 | 6.590 | 6.591 | 6.433 | 6.565 | 446,767 | -0.03(-0.40%) |
Nov 05, 2002 | 6.595 | 6.648 | 6.544 | 6.591 | 286,036 | -0.01(-0.09%) |
Nov 04, 2002 | 6.582 | 6.620 | 6.531 | 6.597 | 469,237 | +0.02(+0.26%) |
Nov 01, 2002 | 6.487 | 6.580 | 6.461 | 6.580 | 301,369 | +0.05(+0.84%) |
Oct 31, 2002 | 6.506 | 6.591 | 6.465 | 6.525 | 481,662 | +0.03(+0.44%) |
Oct 30, 2002 | 6.429 | 6.531 | 6.380 | 6.497 | 352,655 | +0.08(+1.21%) |
Oct 29, 2002 | 6.497 | 6.497 | 6.367 | 6.419 | 368,516 | -0.03(-0.47%) |
Oct 28, 2002 | 6.550 | 6.580 | 6.289 | 6.450 | 429,319 | -0.06(-0.87%) |
Oct 25, 2002 | 6.421 | 6.548 | 6.364 | 6.506 | 490,915 | +0.12(+1.93%) |
Oct 24, 2002 | 6.268 | 6.482 | 6.264 | 6.383 | 32,040,346 | +0.04(+0.66%) |
Oct 23, 2002 | 6.270 | 6.357 | 6.226 | 6.342 | 487,346 | +0.05(+0.75%) |
Oct 22, 2002 | 6.542 | 6.542 | 6.270 | 6.294 | 312,472 | -0.25(-3.87%) |
Oct 21, 2002 | 6.344 | 6.620 | 6.242 | 6.548 | 301,105 | +0.22(+3.41%) |
Oct 18, 2002 | 6.088 | 6.364 | 6.056 | 6.332 | 313,265 | +0.22(+3.65%) |
Oct 17, 2002 | 6.137 | 6.177 | 6.067 | 6.109 | 224,705 | +0.04(+0.72%) |
Oct 16, 2002 | 6.075 | 6.132 | 5.982 | 6.066 | 230,256 | -0.06(-0.99%) |
Oct 15, 2002 | 6.071 | 6.266 | 6.054 | 6.126 | 326,748 | +0.07(+1.19%) |
Oct 14, 2002 | 5.863 | 6.064 | 5.721 | 6.054 | 299,519 | +0.22(+3.72%) |
Oct 11, 2002 | 5.693 | 5.931 | 5.617 | 5.837 | 347,632 | +0.16(+2.90%) |
Oct 10, 2002 | 5.438 | 5.759 | 5.419 | 5.672 | 528,718 | +0.29(+5.41%) |
Oct 09, 2002 | 5.438 | 5.570 | 5.296 | 5.381 | 577,096 | -0.22(-3.85%) |
Oct 08, 2002 | 5.563 | 5.651 | 5.343 | 5.597 | 818,192 | +0.02(+0.34%) |
Oct 07, 2002 | 5.867 | 5.956 | 5.494 | 5.577 | 369,838 | -0.34(-5.70%) |
Oct 04, 2002 | 6.154 | 6.156 | 5.806 | 5.914 | 491,100 | -0.24(-3.96%) |
Oct 03, 2002 | 6.391 | 6.472 | 6.147 | 6.158 | 624,416 | -0.23(-3.67%) |
Oct 02, 2002 | 6.485 | 6.485 | 6.393 | 6.393 | 296,114 | -0.09(-1.46%) |
Oct 01, 2002 | 6.467 | 6.550 | 6.412 | 6.487 | 377,769 | +0.10(+1.60%) |
Sep 30, 2002 | 6.223 | 6.485 | 6.128 | 6.385 | 358,206 | +0.10(+1.56%) |
Sep 27, 2002 | 6.431 | 6.478 | 6.230 | 6.287 | 236,865 | -0.19(-2.98%) |
Sep 26, 2002 | 6.344 | 6.480 | 6.196 | 6.480 | 403,676 | +0.16(+2.51%) |
Sep 25, 2002 | 5.844 | 6.387 | 5.844 | 6.321 | 618,336 | +0.44(+7.46%) |
Sep 24, 2002 | 5.911 | 5.958 | 5.829 | 5.882 | 324,078 | -0.01(-0.19%) |
Sep 23, 2002 | 5.825 | 5.946 | 5.772 | 5.893 | 184,522 | +0.04(+0.62%) |
Sep 20, 2002 | 5.916 | 5.916 | 5.797 | 5.857 | 485,099 | +0.04(+0.71%) |
Sep 19, 2002 | 5.931 | 6.033 | 5.816 | 5.816 | 331,057 | -0.14(-2.38%) |
Sep 18, 2002 | 6.088 | 6.092 | 5.931 | 5.958 | 326,748 | -0.15(-2.45%) |
Sep 17, 2002 | 6.071 | 6.190 | 5.996 | 6.107 | 249,290 | +0.06(+0.94%) |
Sep 16, 2002 | 6.162 | 6.194 | 6.049 | 6.050 | 307,182 | -0.13(-2.14%) |
Sep 13, 2002 | 6.175 | 6.226 | 6.077 | 6.183 | 247,440 | +0.01(+0.09%) |
Sep 12, 2002 | 6.289 | 6.304 | 6.173 | 6.177 | 930,544 | -0.11(-1.69%) |
Sep 11, 2002 | 6.260 | 6.393 | 6.223 | 6.283 | 467,387 | +0.13(+2.06%) |
Sep 10, 2002 | 6.450 | 6.468 | 6.096 | 6.156 | 55,779,812 | -0.32(-4.94%) |
Sep 09, 2002 | 6.487 | 6.563 | 6.349 | 6.476 | 223,912 | -0.06(-0.90%) |
Sep 06, 2002 | 6.544 | 6.544 | 6.416 | 6.535 | 316,173 | +0.02(+0.32%) |
Sep 05, 2002 | 6.605 | 6.629 | 6.493 | 6.514 | 269,117 | -0.10(-1.46%) |
Sep 04, 2002 | 6.604 | 6.646 | 6.546 | 6.610 | 312,443 | -0.04(-0.63%) |