Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.996 | 6.045 | 5.800 | 5.800 | 38,563 | -0.22(-3.71%) |
Nov 27, 2002 | 5.930 | 6.072 | 5.854 | 6.023 | 93,653 | +0.12(+2.03%) |
Nov 26, 2002 | 5.963 | 6.045 | 5.849 | 5.903 | 83,002 | -0.22(-3.64%) |
Nov 25, 2002 | 6.148 | 6.170 | 6.034 | 6.126 | 168,393 | +0.11(+1.90%) |
Nov 22, 2002 | 5.979 | 6.012 | 5.881 | 6.012 | 75,106 | +0.08(+1.28%) |
Nov 21, 2002 | 5.800 | 6.017 | 5.745 | 5.936 | 214,301 | +0.16(+2.83%) |
Nov 20, 2002 | 5.827 | 5.827 | 5.745 | 5.772 | 144,337 | +0.03(+0.47%) |
Nov 19, 2002 | 5.723 | 5.908 | 5.685 | 5.745 | 159,027 | +0.08(+1.34%) |
Nov 18, 2002 | 5.680 | 5.745 | 5.636 | 5.669 | 118,077 | -0.04(-0.67%) |
Nov 15, 2002 | 5.663 | 5.718 | 5.554 | 5.707 | 142,317 | +0.10(+1.75%) |
Nov 14, 2002 | 5.718 | 5.772 | 5.554 | 5.609 | 187,491 | -0.05(-0.96%) |
Nov 13, 2002 | 5.794 | 5.827 | 5.647 | 5.663 | 91,082 | -0.14(-2.44%) |
Nov 12, 2002 | 5.800 | 5.827 | 5.772 | 5.805 | 260,026 | +0.06(+1.04%) |
Nov 11, 2002 | 5.963 | 5.963 | 5.745 | 5.745 | 71,617 | -0.17(-2.85%) |
Nov 08, 2002 | 5.936 | 6.045 | 5.881 | 5.914 | 45,174 | -0.05(-0.82%) |
Nov 07, 2002 | 6.017 | 6.056 | 5.941 | 5.963 | 115,873 | -0.05(-0.91%) |
Nov 06, 2002 | 6.099 | 6.284 | 6.017 | 6.017 | 304,650 | +0.06(+1.01%) |
Nov 05, 2002 | 6.017 | 6.017 | 5.908 | 5.957 | 134,420 | -0.01(-0.09%) |
Nov 04, 2002 | 5.990 | 6.039 | 5.859 | 5.963 | 156,089 | -0.02(-0.27%) |
Nov 01, 2002 | 5.876 | 5.990 | 5.772 | 5.979 | 159,945 | -0.01(-0.09%) |
Oct 31, 2002 | 6.088 | 6.099 | 5.925 | 5.985 | 126,157 | -0.09(-1.43%) |
Oct 30, 2002 | 6.132 | 6.132 | 5.827 | 6.072 | 412,994 | -0.05(-0.89%) |
Oct 29, 2002 | 6.208 | 6.317 | 6.099 | 6.126 | 102,651 | -0.13(-2.09%) |
Oct 28, 2002 | 6.328 | 6.344 | 6.208 | 6.257 | 91,450 | -0.05(-0.86%) |
Oct 25, 2002 | 6.241 | 6.311 | 5.990 | 6.311 | 142,500 | +0.02(+0.26%) |
Oct 24, 2002 | 6.154 | 6.301 | 6.137 | 6.295 | 58,579 | +0.16(+2.66%) |
Oct 23, 2002 | 6.464 | 6.464 | 5.990 | 6.132 | 219,810 | -0.34(-5.30%) |
Oct 22, 2002 | 6.546 | 6.562 | 6.431 | 6.475 | 109,262 | -0.13(-1.90%) |
Oct 21, 2002 | 6.344 | 6.644 | 6.344 | 6.600 | 111,466 | +0.17(+2.71%) |
Oct 18, 2002 | 6.431 | 6.453 | 6.388 | 6.426 | 40,032 | -0.01(-0.08%) |
Oct 17, 2002 | 6.426 | 6.475 | 6.382 | 6.431 | 80,615 | +0.06(+0.94%) |
Oct 16, 2002 | 6.600 | 6.611 | 6.317 | 6.371 | 71,801 | -0.25(-3.70%) |
Oct 15, 2002 | 6.535 | 6.725 | 6.507 | 6.616 | 85,206 | +0.11(+1.67%) |
Oct 14, 2002 | 6.208 | 6.518 | 6.164 | 6.507 | 115,873 | +0.25(+3.91%) |
Oct 11, 2002 | 6.279 | 6.518 | 6.235 | 6.262 | 80,799 | +0.00(+0.00%) |
Oct 10, 2002 | 6.273 | 6.344 | 6.017 | 6.262 | 1,175,263 | +0.00(+0.00%) |
Oct 09, 2002 | 6.475 | 6.529 | 6.208 | 6.262 | 110,364 | -0.21(-3.28%) |
Oct 08, 2002 | 6.573 | 6.595 | 6.442 | 6.475 | 73,453 | -0.08(-1.25%) |
Oct 07, 2002 | 6.600 | 6.627 | 6.426 | 6.556 | 78,412 | -0.18(-2.67%) |
Oct 04, 2002 | 6.649 | 6.807 | 6.567 | 6.736 | 50,499 | +0.10(+1.56%) |
Oct 03, 2002 | 6.742 | 6.970 | 6.616 | 6.633 | 74,923 | -0.11(-1.69%) |
Oct 02, 2002 | 7.014 | 7.014 | 6.535 | 6.747 | 110,364 | -0.28(-3.95%) |
Oct 01, 2002 | 6.671 | 7.025 | 6.524 | 7.025 | 52,886 | +0.38(+5.74%) |
Sep 30, 2002 | 6.687 | 6.753 | 6.426 | 6.644 | 96,959 | -0.05(-0.73%) |
Sep 27, 2002 | 7.134 | 7.134 | 6.671 | 6.693 | 18,363 | -0.41(-5.82%) |
Sep 26, 2002 | 6.807 | 7.106 | 6.774 | 7.106 | 72,535 | +0.35(+5.24%) |
Sep 25, 2002 | 6.698 | 6.872 | 6.676 | 6.753 | 65,190 | +0.09(+1.39%) |
Sep 24, 2002 | 6.665 | 6.812 | 6.578 | 6.660 | 68,495 | -0.01(-0.08%) |
Sep 23, 2002 | 6.878 | 6.910 | 6.546 | 6.665 | 171,331 | -0.27(-3.85%) |
Sep 20, 2002 | 7.014 | 7.052 | 6.867 | 6.932 | 73,637 | +0.08(+1.19%) |
Sep 19, 2002 | 7.128 | 7.134 | 6.753 | 6.851 | 94,021 | -0.29(-4.12%) |
Sep 18, 2002 | 6.992 | 7.226 | 6.992 | 7.145 | 55,090 | +0.14(+2.02%) |
Sep 17, 2002 | 7.324 | 7.341 | 6.992 | 7.003 | 49,948 | -0.19(-2.58%) |
Sep 16, 2002 | 7.308 | 7.352 | 7.188 | 7.188 | 65,006 | -0.10(-1.42%) |
Sep 13, 2002 | 7.036 | 7.341 | 7.025 | 7.292 | 49,948 | +0.31(+4.45%) |
Sep 12, 2002 | 7.172 | 7.172 | 6.916 | 6.981 | 74,004 | -0.21(-2.88%) |
Sep 11, 2002 | 7.226 | 7.352 | 7.188 | 7.188 | 47,010 | -0.03(-0.38%) |
Sep 10, 2002 | 6.970 | 7.215 | 6.970 | 7.215 | 49,581 | +0.27(+3.92%) |
Sep 09, 2002 | 6.998 | 7.052 | 6.943 | 6.943 | 66,475 | -0.08(-1.16%) |
Sep 06, 2002 | 7.068 | 7.139 | 6.998 | 7.025 | 74,739 | -0.03(-0.39%) |
Sep 05, 2002 | 7.183 | 7.188 | 7.036 | 7.052 | 128,544 | -0.21(-2.92%) |
Sep 04, 2002 | 6.998 | 7.264 | 6.998 | 7.264 | 37,645 | +0.29(+4.22%) |