Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.400 | 5.400 | 5.321 | 5.340 | 4,803,184 | -0.03(-0.56%) |
Nov 27, 2002 | 5.305 | 5.393 | 5.300 | 5.370 | 8,557,448 | +0.09(+1.65%) |
Nov 26, 2002 | 5.417 | 5.417 | 5.277 | 5.283 | 10,808,843 | -0.13(-2.35%) |
Nov 25, 2002 | 5.322 | 5.430 | 5.296 | 5.410 | 13,263,933 | -0.01(-0.23%) |
Nov 22, 2002 | 5.578 | 5.578 | 5.296 | 5.422 | 15,383,261 | -0.16(-2.78%) |
Nov 21, 2002 | 5.578 | 5.581 | 5.497 | 5.578 | 7,538,970 | +0.04(+0.75%) |
Nov 20, 2002 | 5.473 | 5.536 | 5.444 | 5.536 | 11,526,477 | +0.10(+1.79%) |
Nov 19, 2002 | 5.535 | 5.568 | 5.423 | 5.439 | 8,109,765 | -0.09(-1.60%) |
Nov 18, 2002 | 5.473 | 5.527 | 5.426 | 5.527 | 5,790,771 | +0.08(+1.52%) |
Nov 15, 2002 | 5.388 | 5.460 | 5.379 | 5.445 | 8,588,338 | +0.06(+1.06%) |
Nov 14, 2002 | 5.272 | 5.394 | 5.232 | 5.388 | 11,230,112 | +0.18(+3.52%) |
Nov 13, 2002 | 5.339 | 5.372 | 5.153 | 5.205 | 7,802,655 | -0.15(-2.75%) |
Nov 12, 2002 | 5.389 | 5.406 | 5.321 | 5.352 | 6,874,610 | -0.02(-0.33%) |
Nov 11, 2002 | 5.478 | 5.506 | 5.343 | 5.370 | 5,430,387 | -0.13(-2.34%) |
Nov 08, 2002 | 5.517 | 5.571 | 5.456 | 5.498 | 7,414,067 | +0.00(+0.06%) |
Nov 07, 2002 | 5.473 | 5.512 | 5.423 | 5.495 | 10,514,268 | +0.02(+0.41%) |
Nov 06, 2002 | 5.484 | 5.501 | 5.313 | 5.473 | 10,195,070 | +0.06(+1.14%) |
Nov 05, 2002 | 5.372 | 5.453 | 5.317 | 5.411 | 7,882,343 | +0.08(+1.59%) |
Nov 04, 2002 | 5.417 | 5.417 | 5.260 | 5.326 | 9,246,879 | -0.06(-1.20%) |
Nov 01, 2002 | 5.417 | 5.484 | 5.341 | 5.391 | 14,835,298 | -0.03(-0.47%) |
Oct 31, 2002 | 5.573 | 5.583 | 5.378 | 5.417 | 17,889,386 | -0.07(-1.36%) |
Oct 30, 2002 | 5.311 | 5.517 | 5.311 | 5.492 | 17,180,706 | +0.27(+5.20%) |
Oct 29, 2002 | 5.305 | 5.305 | 5.129 | 5.220 | 9,830,657 | -0.15(-2.75%) |
Oct 28, 2002 | 5.367 | 5.476 | 5.284 | 5.368 | 7,311,548 | +0.06(+1.22%) |
Oct 25, 2002 | 5.297 | 5.372 | 5.200 | 5.303 | 9,705,753 | +0.03(+0.57%) |
Oct 24, 2002 | 5.428 | 5.431 | 5.244 | 5.273 | 8,807,702 | -0.08(-1.54%) |
Oct 23, 2002 | 5.272 | 5.383 | 5.216 | 5.355 | 10,273,414 | +0.08(+1.59%) |
Oct 22, 2002 | 5.322 | 5.339 | 5.182 | 5.272 | 12,588,380 | -0.16(-2.86%) |
Oct 21, 2002 | 5.446 | 5.467 | 5.351 | 5.427 | 7,179,929 | -0.04(-0.65%) |
Oct 18, 2002 | 5.473 | 5.525 | 5.375 | 5.463 | 6,176,225 | -0.04(-0.73%) |
Oct 17, 2002 | 5.501 | 5.522 | 5.425 | 5.503 | 9,693,218 | +0.14(+2.56%) |
Oct 16, 2002 | 5.389 | 5.435 | 5.316 | 5.365 | 7,032,194 | -0.02(-0.44%) |
Oct 15, 2002 | 5.339 | 5.406 | 5.333 | 5.389 | 8,255,710 | +0.10(+1.92%) |
Oct 14, 2002 | 5.110 | 5.308 | 5.084 | 5.287 | 6,891,622 | +0.18(+3.48%) |
Oct 11, 2002 | 5.098 | 5.171 | 5.067 | 5.110 | 12,860,123 | +0.03(+0.62%) |
Oct 10, 2002 | 4.988 | 5.088 | 4.918 | 5.078 | 14,999,597 | +0.09(+1.81%) |
Oct 09, 2002 | 5.132 | 5.188 | 4.981 | 4.988 | 8,467,912 | -0.20(-3.87%) |
Oct 08, 2002 | 5.199 | 5.214 | 5.056 | 5.189 | 10,267,595 | +0.06(+1.11%) |
Oct 07, 2002 | 5.305 | 5.367 | 5.131 | 5.132 | 10,757,359 | -0.11(-2.13%) |
Oct 04, 2002 | 5.430 | 5.484 | 5.205 | 5.244 | 8,327,787 | -0.19(-3.43%) |
Oct 03, 2002 | 5.288 | 5.461 | 5.255 | 5.430 | 10,966,427 | +0.15(+2.79%) |
Oct 02, 2002 | 5.373 | 5.485 | 5.260 | 5.283 | 8,599,530 | -0.09(-1.68%) |
Oct 01, 2002 | 5.138 | 5.373 | 5.129 | 5.373 | 14,165,565 | +0.21(+4.04%) |
Sep 30, 2002 | 5.274 | 5.274 | 5.123 | 5.164 | 11,333,079 | -0.17(-3.10%) |
Sep 27, 2002 | 5.465 | 5.539 | 5.327 | 5.330 | 10,800,784 | -0.16(-2.97%) |
Sep 26, 2002 | 5.411 | 5.524 | 5.394 | 5.493 | 12,195,315 | +0.13(+2.37%) |
Sep 25, 2002 | 5.305 | 5.402 | 5.224 | 5.365 | 9,275,978 | +0.09(+1.63%) |
Sep 24, 2002 | 5.383 | 5.383 | 5.262 | 5.279 | 9,725,899 | -0.13(-2.44%) |
Sep 23, 2002 | 5.451 | 5.494 | 5.339 | 5.411 | 10,896,141 | -0.04(-0.72%) |
Sep 20, 2002 | 5.579 | 5.599 | 5.450 | 5.450 | 12,220,385 | -0.12(-2.09%) |
Sep 19, 2002 | 5.565 | 5.658 | 5.532 | 5.566 | 8,749,504 | -0.05(-0.97%) |
Sep 18, 2002 | 5.579 | 5.671 | 5.479 | 5.621 | 8,926,786 | +0.04(+0.76%) |
Sep 17, 2002 | 5.718 | 5.735 | 5.579 | 5.579 | 11,795,534 | -0.22(-3.72%) |
Sep 16, 2002 | 5.713 | 5.794 | 5.702 | 5.794 | 8,497,906 | -0.01(-0.13%) |
Sep 13, 2002 | 5.752 | 5.830 | 5.746 | 5.802 | 6,374,549 | -0.02(-0.36%) |
Sep 12, 2002 | 5.859 | 5.864 | 5.783 | 5.823 | 10,748,853 | -0.04(-0.61%) |
Sep 11, 2002 | 5.847 | 5.886 | 5.841 | 5.859 | 8,335,397 | +0.04(+0.67%) |
Sep 10, 2002 | 5.741 | 5.823 | 5.735 | 5.820 | 1,253,510 | +0.09(+1.66%) |
Sep 09, 2002 | 5.721 | 5.750 | 5.657 | 5.725 | 10,125,679 | -0.01(-0.14%) |
Sep 06, 2002 | 5.802 | 5.836 | 5.713 | 5.733 | 14,338,370 | -0.03(-0.52%) |
Sep 05, 2002 | 5.741 | 5.804 | 5.674 | 5.763 | 15,467,425 | -0.01(-0.19%) |
Sep 04, 2002 | 5.914 | 5.914 | 5.665 | 5.774 | 20,696,354 | -0.11(-1.90%) |