Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 5.877 | 5.905 | 5.871 | 5.905 | 207,939 | +0.23(+4.07%) |
Nov 26, 2002 | 5.762 | 5.762 | 5.674 | 5.674 | 8,208 | -0.19(-3.31%) |
Nov 25, 2002 | 5.801 | 5.868 | 5.801 | 5.868 | 26,676 | +0.10(+1.75%) |
Nov 22, 2002 | 5.785 | 5.824 | 5.766 | 5.767 | 7,524 | -0.01(-0.23%) |
Nov 21, 2002 | 5.655 | 5.781 | 5.645 | 5.781 | 67,033 | +0.31(+5.69%) |
Nov 20, 2002 | 5.401 | 5.469 | 5.401 | 5.469 | 12,312 | +0.18(+3.37%) |
Nov 19, 2002 | 5.322 | 5.357 | 5.291 | 5.291 | 24,624 | -0.03(-0.58%) |
Nov 18, 2002 | 5.322 | 5.322 | 5.322 | 5.322 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 5.373 | 5.379 | 5.322 | 5.322 | 3,420 | -0.08(-1.46%) |
Nov 14, 2002 | 5.343 | 5.401 | 5.343 | 5.401 | 2,052 | +0.20(+3.94%) |
Nov 13, 2002 | 5.159 | 5.196 | 5.155 | 5.196 | 3,420 | +0.03(+0.54%) |
Nov 12, 2002 | 5.167 | 5.175 | 5.167 | 5.168 | 59,508 | -0.06(-1.23%) |
Nov 11, 2002 | 5.232 | 5.232 | 5.232 | 5.232 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 5.232 | 5.234 | 5.232 | 5.232 | 6,156 | -0.11(-2.05%) |
Nov 07, 2002 | 5.342 | 5.342 | 5.342 | 5.342 | 684 | -0.10(-1.75%) |
Nov 06, 2002 | 5.437 | 5.437 | 5.393 | 5.437 | 6,156 | +0.10(+1.78%) |
Nov 05, 2002 | 5.408 | 5.408 | 5.342 | 5.342 | 8,208 | -0.07(-1.35%) |
Nov 04, 2002 | 5.361 | 5.440 | 5.361 | 5.415 | 7,524 | +0.25(+4.93%) |
Nov 01, 2002 | 5.117 | 5.161 | 5.117 | 5.161 | 5,472 | +0.07(+1.32%) |
Oct 31, 2002 | 5.093 | 5.093 | 5.093 | 5.093 | 3,420 | +0.07(+1.46%) |
Oct 30, 2002 | 4.947 | 5.042 | 4.928 | 5.020 | 10,260 | +0.16(+3.31%) |
Oct 29, 2002 | 4.797 | 4.860 | 4.797 | 4.860 | 4,788 | -0.16(-3.12%) |
Oct 28, 2002 | 5.050 | 5.050 | 5.016 | 5.016 | 28,728 | +0.14(+2.85%) |
Oct 25, 2002 | 4.877 | 4.877 | 4.877 | 4.877 | 3,420 | -0.07(-1.42%) |
Oct 24, 2002 | 4.898 | 4.947 | 4.890 | 4.947 | 2,736 | +0.20(+4.16%) |
Oct 23, 2002 | 4.765 | 4.765 | 4.750 | 4.750 | 8,208 | +0.05(+1.03%) |
Oct 22, 2002 | 4.753 | 4.753 | 4.702 | 4.702 | 10,260 | -0.12(-2.43%) |
Oct 21, 2002 | 4.819 | 4.819 | 4.819 | 4.819 | 11,628 | +0.11(+2.23%) |
Oct 18, 2002 | 4.643 | 4.713 | 4.585 | 4.713 | 25,992 | +0.04(+0.88%) |
Oct 17, 2002 | 4.750 | 4.750 | 4.672 | 4.672 | 34,884 | +0.29(+6.50%) |
Oct 16, 2002 | 4.466 | 4.466 | 4.387 | 4.387 | 56,088 | -0.32(-6.80%) |
Oct 15, 2002 | 4.642 | 4.708 | 4.642 | 4.708 | 12,312 | +0.37(+8.60%) |
Oct 14, 2002 | 4.370 | 4.370 | 4.329 | 4.335 | 25,992 | -0.02(-0.50%) |
Oct 11, 2002 | 4.357 | 4.357 | 4.357 | 4.357 | 20,520 | +0.15(+3.51%) |
Oct 10, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 23,940 | +0.30(+7.63%) |
Oct 09, 2002 | 3.998 | 4.028 | 3.911 | 3.911 | 43,092 | -0.14(-3.57%) |
Oct 08, 2002 | 3.963 | 4.070 | 3.963 | 4.055 | 49,932 | +0.01(+0.18%) |
Oct 07, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 4,104 | -0.04(-0.93%) |
Oct 04, 2002 | 4.183 | 4.183 | 4.086 | 4.086 | 14,364 | -0.18(-4.25%) |
Oct 03, 2002 | 4.267 | 4.267 | 4.267 | 4.267 | 684 | +0.05(+1.18%) |
Oct 02, 2002 | 4.364 | 4.401 | 4.218 | 4.218 | 12,996 | -0.14(-3.32%) |
Oct 01, 2002 | 4.231 | 4.364 | 4.219 | 4.362 | 52,668 | +0.16(+3.83%) |
Sep 30, 2002 | 4.209 | 4.209 | 4.202 | 4.202 | 4,788 | -0.18(-4.20%) |
Sep 27, 2002 | 4.386 | 4.386 | 4.386 | 4.386 | 4,104 | -0.00(-0.03%) |
Sep 26, 2002 | 4.516 | 4.516 | 4.387 | 4.387 | 41,724 | -0.07(-1.57%) |
Sep 25, 2002 | 4.458 | 4.458 | 4.458 | 4.458 | 11,628 | +0.14(+3.36%) |
Sep 24, 2002 | 4.305 | 4.320 | 4.305 | 4.313 | 15,048 | +0.00(+0.00%) |
Sep 23, 2002 | 4.386 | 4.386 | 4.313 | 4.313 | 13,680 | -0.21(-4.65%) |
Sep 20, 2002 | 4.497 | 4.523 | 4.497 | 4.523 | 15,048 | -0.02(-0.35%) |
Sep 19, 2002 | 4.532 | 4.560 | 4.504 | 4.539 | 7,524 | -0.10(-2.08%) |
Sep 18, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 68,401 | -0.07(-1.55%) |
Sep 17, 2002 | 4.860 | 4.860 | 4.709 | 4.709 | 10,944 | -0.04(-0.89%) |
Sep 16, 2002 | 4.786 | 4.794 | 4.751 | 4.751 | 16,416 | -0.12(-2.37%) |
Sep 13, 2002 | 4.881 | 4.881 | 4.852 | 4.867 | 3,283,251 | -0.02(-0.36%) |
Sep 12, 2002 | 4.925 | 4.925 | 4.884 | 4.884 | 13,680 | -0.29(-5.57%) |
Sep 11, 2002 | 5.172 | 5.172 | 5.172 | 5.172 | 10,944 | +0.19(+3.72%) |
Sep 10, 2002 | 4.950 | 5.042 | 4.950 | 4.987 | 21,888 | +0.10(+2.13%) |
Sep 09, 2002 | 4.883 | 4.883 | 4.883 | 4.883 | 3,420 | -0.06(-1.30%) |
Sep 06, 2002 | 4.956 | 4.956 | 4.947 | 4.947 | 21,888 | +0.20(+4.28%) |
Sep 05, 2002 | 4.760 | 4.760 | 4.744 | 4.744 | 32,832 | -0.18(-3.68%) |
Sep 04, 2002 | 4.911 | 4.925 | 4.797 | 4.925 | 85,501 | +0.04(+0.90%) |