Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.500 | 5.500 | 5.419 | 5.439 | 4,715,661 | -0.03(-0.56%) |
Nov 27, 2002 | 5.404 | 5.493 | 5.398 | 5.470 | 8,401,516 | +0.09(+1.65%) |
Nov 26, 2002 | 5.517 | 5.517 | 5.375 | 5.381 | 10,611,886 | -0.13(-2.35%) |
Nov 25, 2002 | 5.421 | 5.531 | 5.394 | 5.511 | 13,022,240 | -0.01(-0.23%) |
Nov 22, 2002 | 5.681 | 5.681 | 5.394 | 5.523 | 15,102,951 | -0.16(-2.78%) |
Nov 21, 2002 | 5.681 | 5.685 | 5.599 | 5.681 | 7,401,597 | +0.04(+0.75%) |
Nov 20, 2002 | 5.574 | 5.639 | 5.545 | 5.639 | 11,316,445 | +0.10(+1.79%) |
Nov 19, 2002 | 5.638 | 5.671 | 5.524 | 5.540 | 7,961,991 | -0.09(-1.60%) |
Nov 18, 2002 | 5.574 | 5.630 | 5.526 | 5.630 | 5,685,253 | +0.08(+1.52%) |
Nov 15, 2002 | 5.488 | 5.562 | 5.479 | 5.546 | 8,431,844 | +0.06(+1.06%) |
Nov 14, 2002 | 5.369 | 5.495 | 5.330 | 5.488 | 11,025,479 | +0.19(+3.52%) |
Nov 13, 2002 | 5.438 | 5.472 | 5.249 | 5.301 | 7,660,477 | -0.15(-2.75%) |
Nov 12, 2002 | 5.489 | 5.506 | 5.419 | 5.451 | 6,749,342 | -0.02(-0.33%) |
Nov 11, 2002 | 5.580 | 5.608 | 5.442 | 5.470 | 5,331,435 | -0.13(-2.34%) |
Nov 08, 2002 | 5.620 | 5.674 | 5.557 | 5.600 | 7,278,970 | +0.00(+0.06%) |
Nov 07, 2002 | 5.574 | 5.614 | 5.524 | 5.597 | 10,322,679 | +0.02(+0.41%) |
Nov 06, 2002 | 5.586 | 5.603 | 5.412 | 5.574 | 10,009,298 | +0.06(+1.14%) |
Nov 05, 2002 | 5.472 | 5.554 | 5.416 | 5.512 | 7,738,713 | +0.09(+1.59%) |
Nov 04, 2002 | 5.517 | 5.517 | 5.358 | 5.425 | 9,078,384 | -0.07(-1.20%) |
Nov 01, 2002 | 5.517 | 5.586 | 5.440 | 5.491 | 14,564,972 | -0.03(-0.47%) |
Oct 31, 2002 | 5.677 | 5.687 | 5.478 | 5.517 | 17,563,410 | -0.08(-1.36%) |
Oct 30, 2002 | 5.409 | 5.620 | 5.409 | 5.594 | 16,867,642 | +0.28(+5.20%) |
Oct 29, 2002 | 5.404 | 5.404 | 5.224 | 5.317 | 9,651,525 | -0.15(-2.75%) |
Oct 28, 2002 | 5.466 | 5.578 | 5.382 | 5.467 | 7,178,319 | +0.07(+1.22%) |
Oct 25, 2002 | 5.396 | 5.472 | 5.297 | 5.401 | 9,528,897 | +0.03(+0.57%) |
Oct 24, 2002 | 5.529 | 5.532 | 5.341 | 5.371 | 8,647,211 | -0.08(-1.54%) |
Oct 23, 2002 | 5.369 | 5.483 | 5.313 | 5.455 | 10,086,215 | +0.09(+1.59%) |
Oct 22, 2002 | 5.421 | 5.438 | 5.278 | 5.369 | 12,358,997 | -0.16(-2.86%) |
Oct 21, 2002 | 5.547 | 5.569 | 5.450 | 5.528 | 7,049,098 | -0.04(-0.65%) |
Oct 18, 2002 | 5.574 | 5.628 | 5.475 | 5.564 | 6,063,684 | -0.04(-0.73%) |
Oct 17, 2002 | 5.603 | 5.624 | 5.525 | 5.605 | 9,516,591 | +0.14(+2.56%) |
Oct 16, 2002 | 5.489 | 5.536 | 5.415 | 5.465 | 6,904,055 | -0.02(-0.44%) |
Oct 15, 2002 | 5.438 | 5.506 | 5.432 | 5.489 | 8,105,276 | +0.10(+1.92%) |
Oct 14, 2002 | 5.204 | 5.407 | 5.178 | 5.385 | 6,766,044 | +0.18(+3.48%) |
Oct 11, 2002 | 5.193 | 5.267 | 5.161 | 5.204 | 12,625,789 | +0.03(+0.62%) |
Oct 10, 2002 | 5.080 | 5.183 | 5.009 | 5.173 | 14,726,278 | +0.09(+1.81%) |
Oct 09, 2002 | 5.227 | 5.284 | 5.074 | 5.080 | 8,313,611 | -0.20(-3.87%) |
Oct 08, 2002 | 5.295 | 5.310 | 5.150 | 5.285 | 10,080,501 | +0.06(+1.11%) |
Oct 07, 2002 | 5.404 | 5.466 | 5.226 | 5.227 | 10,561,341 | -0.11(-2.13%) |
Oct 04, 2002 | 5.531 | 5.586 | 5.301 | 5.341 | 8,176,040 | -0.19(-3.43%) |
Oct 03, 2002 | 5.386 | 5.563 | 5.352 | 5.531 | 10,766,599 | +0.15(+2.79%) |
Oct 02, 2002 | 5.473 | 5.587 | 5.358 | 5.381 | 8,442,832 | -0.09(-1.68%) |
Oct 01, 2002 | 5.233 | 5.473 | 5.224 | 5.473 | 13,907,443 | +0.21(+4.04%) |
Sep 30, 2002 | 5.372 | 5.372 | 5.218 | 5.260 | 11,126,570 | -0.17(-3.10%) |
Sep 27, 2002 | 5.566 | 5.641 | 5.426 | 5.429 | 10,603,975 | -0.17(-2.97%) |
Sep 26, 2002 | 5.512 | 5.627 | 5.495 | 5.595 | 11,973,095 | +0.13(+2.37%) |
Sep 25, 2002 | 5.404 | 5.503 | 5.321 | 5.465 | 9,106,954 | +0.09(+1.63%) |
Sep 24, 2002 | 5.483 | 5.483 | 5.359 | 5.377 | 9,548,676 | -0.13(-2.44%) |
Sep 23, 2002 | 5.553 | 5.596 | 5.438 | 5.512 | 10,697,594 | -0.04(-0.72%) |
Sep 20, 2002 | 5.682 | 5.703 | 5.551 | 5.551 | 11,997,708 | -0.12(-2.09%) |
Sep 19, 2002 | 5.669 | 5.763 | 5.634 | 5.670 | 8,590,072 | -0.06(-0.97%) |
Sep 18, 2002 | 5.682 | 5.777 | 5.581 | 5.726 | 8,764,124 | +0.04(+0.76%) |
Sep 17, 2002 | 5.824 | 5.842 | 5.682 | 5.682 | 11,580,599 | -0.22(-3.72%) |
Sep 16, 2002 | 5.819 | 5.902 | 5.807 | 5.902 | 8,343,059 | -0.01(-0.13%) |
Sep 13, 2002 | 5.859 | 5.938 | 5.853 | 5.910 | 6,258,393 | -0.02(-0.36%) |
Sep 12, 2002 | 5.968 | 5.972 | 5.890 | 5.931 | 10,552,990 | -0.04(-0.61%) |
Sep 11, 2002 | 5.955 | 5.995 | 5.950 | 5.968 | 8,183,512 | +0.04(+0.67%) |
Sep 10, 2002 | 5.847 | 5.931 | 5.842 | 5.928 | 1,230,669 | +0.10(+1.66%) |
Sep 09, 2002 | 5.827 | 5.856 | 5.762 | 5.831 | 9,941,172 | -0.01(-0.14%) |
Sep 06, 2002 | 5.910 | 5.944 | 5.819 | 5.839 | 14,077,100 | -0.03(-0.52%) |
Sep 05, 2002 | 5.847 | 5.912 | 5.779 | 5.870 | 15,185,581 | -0.01(-0.19%) |
Sep 04, 2002 | 6.024 | 6.024 | 5.770 | 5.881 | 20,319,230 | -0.11(-1.90%) |