Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.258 | 6.277 | 6.186 | 6.208 | 39,350 | -0.05(-0.76%) |
Nov 27, 2002 | 6.151 | 6.271 | 6.151 | 6.255 | 143,438 | +0.11(+1.79%) |
Nov 26, 2002 | 6.161 | 6.255 | 6.145 | 6.145 | 135,188 | -0.03(-0.56%) |
Nov 25, 2002 | 6.176 | 6.220 | 6.079 | 6.179 | 119,003 | +0.03(+0.56%) |
Nov 22, 2002 | 6.098 | 6.183 | 6.069 | 6.145 | 126,619 | +0.03(+0.52%) |
Nov 21, 2002 | 6.120 | 6.287 | 6.082 | 6.113 | 138,361 | +0.01(+0.10%) |
Nov 20, 2002 | 6.138 | 6.161 | 6.069 | 6.107 | 4,515,154 | -0.01(-0.10%) |
Nov 19, 2002 | 6.113 | 6.145 | 6.060 | 6.113 | 122,811 | +0.05(+0.83%) |
Nov 18, 2002 | 6.145 | 6.145 | 6.034 | 6.063 | 121,224 | -0.02(-0.31%) |
Nov 15, 2002 | 6.138 | 6.138 | 6.082 | 6.082 | 110,435 | -0.01(-0.16%) |
Nov 14, 2002 | 6.034 | 6.145 | 5.987 | 6.091 | 135,505 | +0.07(+1.20%) |
Nov 13, 2002 | 6.060 | 6.072 | 5.956 | 6.019 | 75,844 | -0.04(-0.68%) |
Nov 12, 2002 | 5.930 | 6.060 | 5.908 | 6.060 | 208,494 | +0.14(+2.29%) |
Nov 11, 2002 | 5.987 | 6.041 | 5.776 | 5.924 | 257,047 | -0.16(-2.59%) |
Nov 08, 2002 | 6.098 | 6.101 | 6.009 | 6.082 | 200,878 | -0.06(-1.03%) |
Nov 07, 2002 | 6.287 | 6.287 | 6.082 | 6.145 | 204,051 | -0.06(-1.02%) |
Nov 06, 2002 | 6.255 | 6.287 | 6.126 | 6.208 | 345,586 | -0.05(-0.76%) |
Nov 05, 2002 | 6.224 | 6.318 | 5.924 | 6.255 | 3,567,568 | -0.43(-6.41%) |
Nov 04, 2002 | 6.680 | 6.709 | 6.627 | 6.684 | 2,123,976 | +0.01(+0.09%) |
Nov 01, 2002 | 6.621 | 6.680 | 6.583 | 6.677 | 570,582 | +0.10(+1.53%) |
Oct 31, 2002 | 6.554 | 6.633 | 6.510 | 6.576 | 231,025 | +0.06(+0.97%) |
Oct 30, 2002 | 6.592 | 6.617 | 6.495 | 6.513 | 228,169 | -0.03(-0.39%) |
Oct 29, 2002 | 6.643 | 6.646 | 6.435 | 6.539 | 223,409 | -0.04(-0.62%) |
Oct 28, 2002 | 6.617 | 6.680 | 6.523 | 6.580 | 375,099 | +0.07(+1.02%) |
Oct 25, 2002 | 6.381 | 6.513 | 6.372 | 6.513 | 265,298 | +0.12(+1.87%) |
Oct 24, 2002 | 6.435 | 6.444 | 6.387 | 6.394 | 269,106 | -0.03(-0.49%) |
Oct 23, 2002 | 6.460 | 6.460 | 6.331 | 6.425 | 270,376 | +0.04(+0.69%) |
Oct 22, 2002 | 6.428 | 6.435 | 6.365 | 6.381 | 208,494 | -0.01(-0.20%) |
Oct 21, 2002 | 6.381 | 6.441 | 6.381 | 6.394 | 8,123,978 | +0.01(+0.20%) |
Oct 18, 2002 | 6.302 | 6.381 | 6.274 | 6.381 | 352,567 | +0.08(+1.25%) |
Oct 17, 2002 | 6.255 | 6.318 | 6.255 | 6.302 | 129,793 | +0.09(+1.52%) |
Oct 16, 2002 | 6.271 | 6.334 | 6.205 | 6.208 | 86,951 | -0.12(-1.94%) |
Oct 15, 2002 | 6.113 | 6.381 | 6.113 | 6.331 | 224,678 | +0.23(+3.82%) |
Oct 14, 2002 | 6.063 | 6.098 | 6.003 | 6.098 | 64,420 | +0.08(+1.31%) |
Oct 11, 2002 | 6.019 | 6.050 | 5.987 | 6.019 | 266,568 | +0.03(+0.53%) |
Oct 10, 2002 | 5.845 | 6.012 | 5.672 | 5.987 | 178,029 | +0.18(+3.15%) |
Oct 09, 2002 | 6.135 | 6.157 | 5.704 | 5.804 | 282,752 | -0.33(-5.39%) |
Oct 08, 2002 | 6.082 | 6.148 | 6.003 | 6.135 | 141,534 | +0.05(+0.88%) |
Oct 07, 2002 | 6.208 | 6.246 | 6.003 | 6.082 | 175,173 | -0.17(-2.72%) |
Oct 04, 2002 | 6.334 | 6.365 | 6.195 | 6.252 | 98,058 | -0.05(-0.80%) |
Oct 03, 2002 | 6.268 | 6.381 | 6.268 | 6.302 | 100,280 | +0.03(+0.50%) |
Oct 02, 2002 | 6.539 | 6.539 | 6.261 | 6.271 | 280,531 | -0.20(-3.16%) |
Oct 01, 2002 | 6.529 | 6.554 | 6.422 | 6.476 | 159,306 | -0.04(-0.58%) |
Sep 30, 2002 | 6.302 | 6.513 | 6.296 | 6.513 | 126,937 | +0.19(+2.99%) |
Sep 27, 2002 | 6.318 | 6.428 | 6.299 | 6.324 | 102,184 | -0.06(-0.89%) |
Sep 26, 2002 | 6.302 | 6.523 | 6.287 | 6.381 | 151,689 | +0.08(+1.25%) |
Sep 25, 2002 | 6.255 | 6.312 | 6.154 | 6.302 | 136,774 | +0.05(+0.76%) |
Sep 24, 2002 | 6.428 | 6.428 | 6.161 | 6.255 | 269,424 | -0.19(-2.93%) |
Sep 23, 2002 | 6.507 | 6.507 | 6.350 | 6.444 | 129,475 | +0.05(+0.74%) |
Sep 20, 2002 | 6.460 | 6.491 | 6.365 | 6.397 | 104,088 | -0.04(-0.68%) |
Sep 19, 2002 | 6.460 | 6.551 | 6.432 | 6.441 | 67,911 | +0.01(+0.20%) |
Sep 18, 2002 | 6.476 | 6.586 | 6.343 | 6.428 | 211,033 | -0.05(-0.73%) |
Sep 17, 2002 | 6.671 | 6.775 | 6.463 | 6.476 | 172,634 | -0.22(-3.25%) |
Sep 16, 2002 | 6.693 | 6.743 | 6.655 | 6.693 | 66,959 | -0.00(-0.05%) |
Sep 13, 2002 | 6.712 | 6.712 | 6.665 | 6.696 | 56,487 | -0.02(-0.23%) |
Sep 12, 2002 | 6.759 | 6.759 | 6.696 | 6.712 | 85,047 | -0.05(-0.70%) |
Sep 11, 2002 | 6.680 | 6.759 | 6.649 | 6.759 | 99,645 | +0.01(+0.14%) |
Sep 10, 2002 | 6.759 | 6.759 | 6.677 | 6.750 | 99,963 | +0.01(+0.09%) |
Sep 09, 2002 | 6.775 | 6.775 | 6.687 | 6.743 | 135,188 | -0.06(-0.93%) |
Sep 06, 2002 | 6.712 | 6.870 | 6.712 | 6.807 | 133,284 | +0.07(+0.98%) |
Sep 05, 2002 | 6.728 | 6.743 | 6.693 | 6.740 | 80,287 | +0.03(+0.42%) |
Sep 04, 2002 | 6.633 | 6.756 | 6.633 | 6.712 | 85,682 | +0.07(+1.09%) |