Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.186 | 5.214 | 5.117 | 5.117 | 473,936 | -0.10(-1.87%) |
Nov 27, 2002 | 5.225 | 5.262 | 5.173 | 5.214 | 719,175 | -0.01(-0.21%) |
Nov 26, 2002 | 5.253 | 5.294 | 5.191 | 5.225 | 883,147 | -0.13(-2.36%) |
Nov 25, 2002 | 5.323 | 5.395 | 5.323 | 5.352 | 3,818,104 | +0.03(+0.55%) |
Nov 22, 2002 | 5.270 | 5.360 | 5.269 | 5.323 | 906,161 | +0.08(+1.46%) |
Nov 21, 2002 | 5.403 | 5.403 | 5.217 | 5.246 | 879,552 | -0.15(-2.76%) |
Nov 20, 2002 | 5.367 | 5.456 | 5.355 | 5.395 | 923,421 | +0.09(+1.78%) |
Nov 19, 2002 | 5.369 | 5.369 | 5.256 | 5.301 | 601,231 | -0.07(-1.24%) |
Nov 18, 2002 | 5.423 | 5.456 | 5.341 | 5.367 | 670,991 | -0.06(-1.08%) |
Nov 15, 2002 | 5.374 | 5.477 | 5.360 | 5.426 | 601,950 | +0.04(+0.70%) |
Nov 14, 2002 | 5.291 | 5.421 | 5.291 | 5.388 | 397,704 | +0.10(+1.81%) |
Nov 13, 2002 | 5.252 | 5.346 | 5.227 | 5.292 | 389,074 | +0.04(+0.69%) |
Nov 12, 2002 | 5.285 | 5.369 | 5.217 | 5.256 | 629,998 | -0.03(-0.66%) |
Nov 11, 2002 | 5.270 | 5.364 | 5.221 | 5.291 | 822,018 | -0.05(-0.86%) |
Nov 08, 2002 | 5.339 | 5.406 | 5.284 | 5.337 | 601,231 | +0.02(+0.34%) |
Nov 07, 2002 | 5.520 | 5.524 | 5.319 | 5.319 | 849,346 | -0.22(-4.01%) |
Nov 06, 2002 | 5.618 | 5.630 | 5.520 | 5.541 | 781,744 | -0.05(-0.87%) |
Nov 05, 2002 | 5.492 | 5.590 | 5.433 | 5.590 | 768,798 | +0.12(+2.13%) |
Nov 04, 2002 | 5.548 | 5.562 | 5.444 | 5.473 | 629,278 | -0.04(-0.73%) |
Nov 01, 2002 | 5.394 | 5.513 | 5.381 | 5.513 | 1,089,551 | +0.12(+2.22%) |
Oct 31, 2002 | 5.374 | 5.423 | 5.285 | 5.394 | 1,037,770 | +0.01(+0.10%) |
Oct 30, 2002 | 5.344 | 5.402 | 5.317 | 5.388 | 1,805,850 | +0.04(+0.70%) |
Oct 29, 2002 | 5.360 | 5.360 | 5.216 | 5.351 | 674,586 | +0.03(+0.47%) |
Oct 28, 2002 | 5.408 | 5.408 | 5.305 | 5.326 | 656,607 | -0.08(-1.52%) |
Oct 25, 2002 | 5.319 | 5.408 | 5.284 | 5.408 | 752,257 | +0.10(+1.86%) |
Oct 24, 2002 | 5.423 | 5.463 | 5.284 | 5.309 | 1,572,837 | -0.11(-1.95%) |
Oct 23, 2002 | 5.381 | 5.472 | 5.339 | 5.415 | 1,439,070 | +0.03(+0.52%) |
Oct 22, 2002 | 5.332 | 5.391 | 5.274 | 5.387 | 1,673,522 | +0.09(+1.68%) |
Oct 21, 2002 | 5.200 | 5.312 | 5.174 | 5.298 | 890,339 | +0.11(+2.14%) |
Oct 18, 2002 | 5.159 | 5.207 | 5.113 | 5.186 | 624,244 | +0.06(+1.08%) |
Oct 17, 2002 | 5.124 | 5.181 | 5.075 | 5.131 | 1,088,113 | +0.04(+0.82%) |
Oct 16, 2002 | 5.235 | 5.235 | 5.027 | 5.089 | 908,319 | -0.15(-2.92%) |
Oct 15, 2002 | 5.131 | 5.246 | 5.116 | 5.242 | 1,627,494 | +0.11(+2.17%) |
Oct 14, 2002 | 5.110 | 5.192 | 5.063 | 5.131 | 854,380 | +0.09(+1.77%) |
Oct 11, 2002 | 5.142 | 5.196 | 5.020 | 5.042 | 698,319 | -0.10(-2.00%) |
Oct 10, 2002 | 4.881 | 5.186 | 4.853 | 5.145 | 1,156,434 | +0.25(+5.08%) |
Oct 09, 2002 | 5.117 | 5.131 | 4.890 | 4.896 | 1,085,955 | -0.25(-4.84%) |
Oct 08, 2002 | 5.145 | 5.175 | 5.071 | 5.145 | 1,828,145 | -0.02(-0.40%) |
Oct 07, 2002 | 5.159 | 5.248 | 5.145 | 5.166 | 1,047,120 | -0.01(-0.13%) |
Oct 04, 2002 | 5.312 | 5.312 | 5.084 | 5.173 | 1,391,605 | -0.10(-1.98%) |
Oct 03, 2002 | 5.207 | 5.291 | 5.185 | 5.277 | 963,695 | +0.09(+1.74%) |
Oct 02, 2002 | 5.173 | 5.270 | 5.159 | 5.186 | 1,179,448 | +0.03(+0.54%) |
Oct 01, 2002 | 5.061 | 5.214 | 5.014 | 5.159 | 1,687,905 | +0.10(+2.06%) |
Sep 30, 2002 | 4.908 | 5.054 | 4.860 | 5.054 | 1,160,030 | +0.12(+2.39%) |
Sep 27, 2002 | 5.075 | 5.111 | 4.924 | 4.936 | 758,730 | -0.16(-3.14%) |
Sep 26, 2002 | 4.881 | 5.096 | 4.874 | 5.096 | 1,039,928 | +0.23(+4.71%) |
Sep 25, 2002 | 4.728 | 4.914 | 4.707 | 4.867 | 828,490 | +0.14(+3.03%) |
Sep 24, 2002 | 4.728 | 4.776 | 4.708 | 4.723 | 1,013,318 | -0.01(-0.26%) |
Sep 23, 2002 | 4.714 | 4.755 | 4.669 | 4.736 | 778,148 | +0.03(+0.62%) |
Sep 20, 2002 | 4.737 | 4.742 | 4.679 | 4.707 | 620,648 | +0.00(+0.09%) |
Sep 19, 2002 | 4.811 | 4.811 | 4.698 | 4.703 | 574,621 | -0.12(-2.40%) |
Sep 18, 2002 | 4.797 | 4.864 | 4.765 | 4.818 | 668,114 | +0.02(+0.43%) |
Sep 17, 2002 | 4.904 | 4.925 | 4.797 | 4.797 | 827,052 | -0.11(-2.18%) |
Sep 16, 2002 | 4.881 | 4.922 | 4.872 | 4.904 | 522,840 | -0.03(-0.68%) |
Sep 13, 2002 | 4.808 | 4.949 | 4.797 | 4.938 | 799,004 | +0.13(+2.72%) |
Sep 12, 2002 | 4.839 | 4.839 | 4.797 | 4.807 | 596,196 | -0.05(-1.09%) |
Sep 11, 2002 | 4.853 | 4.932 | 4.850 | 4.860 | 473,936 | +0.00(+0.09%) |
Sep 10, 2002 | 4.950 | 4.950 | 4.800 | 4.856 | 632,874 | -0.12(-2.32%) |
Sep 09, 2002 | 4.888 | 4.978 | 4.776 | 4.971 | 786,059 | +0.09(+1.85%) |
Sep 06, 2002 | 4.874 | 4.908 | 4.839 | 4.881 | 689,689 | +0.02(+0.43%) |
Sep 05, 2002 | 4.867 | 4.915 | 4.844 | 4.860 | 734,997 | -0.01(-0.14%) |
Sep 04, 2002 | 4.804 | 4.904 | 4.775 | 4.867 | 1,005,407 | +0.06(+1.30%) |