Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.482 | 6.529 | 6.362 | 6.390 | 146,499 | -0.09(-1.35%) |
Nov 27, 2002 | 6.423 | 6.503 | 6.423 | 6.478 | 623,349 | +0.07(+1.05%) |
Nov 26, 2002 | 6.478 | 6.561 | 6.385 | 6.411 | 886,271 | -0.07(-1.03%) |
Nov 25, 2002 | 6.294 | 6.478 | 6.272 | 6.478 | 551,554 | +0.19(+3.05%) |
Nov 22, 2002 | 6.320 | 6.337 | 6.219 | 6.286 | 301,730 | -0.03(-0.41%) |
Nov 21, 2002 | 6.200 | 6.378 | 6.185 | 6.312 | 535,061 | +0.12(+1.91%) |
Nov 20, 2002 | 6.215 | 6.243 | 6.160 | 6.194 | 265,347 | -0.01(-0.15%) |
Nov 19, 2002 | 6.282 | 6.287 | 6.153 | 6.203 | 371,584 | -0.08(-1.34%) |
Nov 18, 2002 | 6.442 | 6.522 | 6.174 | 6.287 | 1,058,480 | -0.15(-2.29%) |
Nov 15, 2002 | 6.307 | 6.441 | 6.293 | 6.435 | 273,109 | +0.13(+2.01%) |
Nov 14, 2002 | 6.285 | 6.427 | 6.243 | 6.308 | 771,788 | +0.07(+1.14%) |
Nov 13, 2002 | 6.090 | 6.274 | 6.083 | 6.237 | 454,050 | +0.15(+2.44%) |
Nov 12, 2002 | 6.025 | 6.262 | 6.023 | 6.088 | 520,508 | +0.06(+1.06%) |
Nov 11, 2002 | 6.041 | 6.092 | 6.009 | 6.025 | 244,488 | -0.02(-0.26%) |
Nov 08, 2002 | 6.124 | 6.179 | 6.032 | 6.040 | 486,066 | -0.08(-1.28%) |
Nov 07, 2002 | 6.251 | 6.266 | 6.112 | 6.118 | 639,842 | -0.15(-2.43%) |
Nov 06, 2002 | 6.116 | 6.293 | 6.116 | 6.271 | 479,275 | +0.15(+2.53%) |
Nov 05, 2002 | 6.189 | 6.194 | 6.002 | 6.116 | 406,996 | -0.07(-1.17%) |
Nov 04, 2002 | 6.184 | 6.256 | 6.126 | 6.188 | 753,355 | -0.03(-0.46%) |
Nov 01, 2002 | 5.880 | 6.237 | 5.865 | 6.217 | 927,504 | +0.35(+5.92%) |
Oct 31, 2002 | 5.618 | 5.967 | 5.618 | 5.870 | 1,188,971 | +0.25(+4.50%) |
Oct 30, 2002 | 5.298 | 5.658 | 5.298 | 5.617 | 1,574,138 | +0.33(+6.24%) |
Oct 29, 2002 | 5.257 | 5.396 | 5.237 | 5.288 | 1,497,493 | +0.04(+0.69%) |
Oct 28, 2002 | 5.499 | 5.530 | 5.082 | 5.252 | 1,287,446 | -0.23(-4.23%) |
Oct 25, 2002 | 5.447 | 5.509 | 5.443 | 5.483 | 554,950 | +0.03(+0.47%) |
Oct 24, 2002 | 5.668 | 5.714 | 5.458 | 5.458 | 573,869 | -0.20(-3.57%) |
Oct 23, 2002 | 5.578 | 5.678 | 5.578 | 5.660 | 404,570 | +0.08(+1.44%) |
Oct 22, 2002 | 5.659 | 5.664 | 5.530 | 5.579 | 450,169 | -0.08(-1.40%) |
Oct 21, 2002 | 5.690 | 5.718 | 5.577 | 5.659 | 487,037 | -0.05(-0.81%) |
Oct 18, 2002 | 5.726 | 5.726 | 5.642 | 5.705 | 276,990 | -0.04(-0.63%) |
Oct 17, 2002 | 5.669 | 5.751 | 5.630 | 5.741 | 462,782 | +0.12(+2.20%) |
Oct 16, 2002 | 5.726 | 5.736 | 5.556 | 5.617 | 307,066 | -0.11(-1.89%) |
Oct 15, 2002 | 5.494 | 5.726 | 5.463 | 5.726 | 422,034 | +0.26(+4.85%) |
Oct 14, 2002 | 5.514 | 5.514 | 5.443 | 5.461 | 375,464 | -0.09(-1.62%) |
Oct 11, 2002 | 5.514 | 5.597 | 5.494 | 5.550 | 450,654 | +0.05(+0.84%) |
Oct 10, 2002 | 5.288 | 5.514 | 5.288 | 5.504 | 263,892 | +0.23(+4.38%) |
Oct 09, 2002 | 5.397 | 5.432 | 5.250 | 5.273 | 440,467 | -0.12(-2.27%) |
Oct 08, 2002 | 5.411 | 5.473 | 5.272 | 5.396 | 508,381 | -0.03(-0.49%) |
Oct 07, 2002 | 5.671 | 5.672 | 5.354 | 5.423 | 604,430 | -0.25(-4.38%) |
Oct 04, 2002 | 5.785 | 5.789 | 5.642 | 5.671 | 378,860 | -0.09(-1.56%) |
Oct 03, 2002 | 5.762 | 5.885 | 5.712 | 5.761 | 252,250 | -0.03(-0.55%) |
Oct 02, 2002 | 6.009 | 6.014 | 5.793 | 5.793 | 405,055 | -0.21(-3.44%) |
Oct 01, 2002 | 5.695 | 5.999 | 5.695 | 5.999 | 463,267 | +0.19(+3.19%) |
Sep 30, 2002 | 5.571 | 5.839 | 5.447 | 5.813 | 525,844 | +0.23(+4.06%) |
Sep 27, 2002 | 5.684 | 5.751 | 5.570 | 5.587 | 353,635 | -0.12(-2.08%) |
Sep 26, 2002 | 5.576 | 5.749 | 5.576 | 5.705 | 533,121 | +0.14(+2.56%) |
Sep 25, 2002 | 5.257 | 5.635 | 5.257 | 5.563 | 586,481 | +0.33(+6.24%) |
Sep 24, 2002 | 5.453 | 5.454 | 5.165 | 5.236 | 1,089,527 | -0.28(-5.03%) |
Sep 23, 2002 | 5.566 | 5.602 | 5.503 | 5.513 | 219,263 | -0.05(-0.94%) |
Sep 20, 2002 | 5.617 | 5.617 | 5.545 | 5.566 | 539,427 | -0.10(-1.82%) |
Sep 19, 2002 | 5.891 | 5.891 | 5.669 | 5.669 | 299,789 | -0.24(-4.01%) |
Sep 18, 2002 | 5.978 | 5.989 | 5.854 | 5.906 | 177,545 | -0.08(-1.29%) |
Sep 17, 2002 | 6.061 | 6.080 | 5.964 | 5.983 | 172,209 | -0.07(-1.21%) |
Sep 16, 2002 | 6.117 | 6.141 | 6.045 | 6.057 | 130,005 | -0.05(-0.74%) |
Sep 13, 2002 | 6.093 | 6.181 | 6.024 | 6.102 | 272,139 | +0.01(+0.17%) |
Sep 12, 2002 | 6.081 | 6.130 | 6.071 | 6.092 | 218,778 | -0.03(-0.56%) |
Sep 11, 2002 | 6.184 | 6.194 | 6.099 | 6.126 | 116,423 | -0.06(-0.95%) |
Sep 10, 2002 | 6.092 | 6.207 | 6.092 | 6.184 | 661,186 | +0.10(+1.71%) |
Sep 09, 2002 | 5.978 | 6.107 | 5.936 | 6.080 | 467,633 | +0.11(+1.79%) |
Sep 06, 2002 | 5.825 | 5.979 | 5.825 | 5.973 | 193,068 | +0.15(+2.57%) |
Sep 05, 2002 | 5.885 | 5.886 | 5.784 | 5.824 | 203,740 | -0.07(-1.15%) |
Sep 04, 2002 | 5.679 | 5.906 | 5.679 | 5.892 | 264,862 | +0.21(+3.74%) |