Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.869 | 5.869 | 5.826 | 5.827 | 45,849 | -0.04(-0.72%) |
Nov 27, 2002 | 5.869 | 5.884 | 5.847 | 5.869 | 95,686 | +0.02(+0.36%) |
Nov 26, 2002 | 5.859 | 5.869 | 5.821 | 5.848 | 75,751 | -0.02(-0.36%) |
Nov 25, 2002 | 5.809 | 5.869 | 5.783 | 5.869 | 195,359 | +0.07(+1.19%) |
Nov 22, 2002 | 5.750 | 5.801 | 5.750 | 5.800 | 47,843 | +0.04(+0.68%) |
Nov 21, 2002 | 5.794 | 5.884 | 5.749 | 5.761 | 146,187 | -0.02(-0.39%) |
Nov 20, 2002 | 5.771 | 5.786 | 5.723 | 5.783 | 85,719 | +0.01(+0.18%) |
Nov 19, 2002 | 5.786 | 5.806 | 5.764 | 5.773 | 75,751 | -0.02(-0.26%) |
Nov 18, 2002 | 5.780 | 5.794 | 5.738 | 5.788 | 73,758 | +0.01(+0.18%) |
Nov 15, 2002 | 5.783 | 5.851 | 5.752 | 5.777 | 70,435 | -0.00(-0.03%) |
Nov 14, 2002 | 5.824 | 5.824 | 5.735 | 5.779 | 109,640 | -0.05(-0.78%) |
Nov 13, 2002 | 5.868 | 5.869 | 5.824 | 5.824 | 77,745 | -0.03(-0.57%) |
Nov 12, 2002 | 5.881 | 5.884 | 5.854 | 5.857 | 39,869 | -0.03(-0.56%) |
Nov 11, 2002 | 5.975 | 5.996 | 5.890 | 5.890 | 1,043,912 | -0.10(-1.71%) |
Nov 08, 2002 | 5.976 | 5.993 | 5.930 | 5.993 | 98,344 | +0.03(+0.58%) |
Nov 07, 2002 | 6.170 | 6.170 | 5.954 | 5.958 | 164,793 | -0.19(-3.11%) |
Nov 06, 2002 | 6.226 | 6.230 | 6.095 | 6.149 | 136,884 | -0.03(-0.44%) |
Nov 05, 2002 | 6.178 | 6.242 | 6.110 | 6.176 | 376,765 | -0.00(-0.05%) |
Nov 04, 2002 | 6.142 | 6.218 | 5.953 | 6.179 | 435,904 | +0.01(+0.15%) |
Nov 01, 2002 | 5.907 | 6.197 | 5.889 | 6.170 | 457,832 | +0.26(+4.43%) |
Oct 31, 2002 | 5.821 | 5.994 | 5.779 | 5.908 | 180,740 | +0.07(+1.19%) |
Oct 30, 2002 | 5.720 | 5.809 | 5.720 | 5.839 | 255,163 | +0.08(+1.31%) |
Oct 29, 2002 | 5.621 | 5.764 | 5.600 | 5.764 | 73,758 | +0.15(+2.65%) |
Oct 28, 2002 | 5.621 | 5.728 | 5.559 | 5.615 | 493,050 | -0.01(-0.11%) |
Oct 25, 2002 | 5.573 | 5.652 | 5.541 | 5.621 | 59,139 | +0.05(+0.81%) |
Oct 24, 2002 | 5.749 | 5.750 | 5.571 | 5.576 | 73,758 | -0.19(-3.31%) |
Oct 23, 2002 | 5.779 | 5.803 | 5.704 | 5.767 | 74,422 | -0.04(-0.62%) |
Oct 22, 2002 | 5.832 | 5.832 | 5.786 | 5.803 | 140,871 | -0.03(-0.49%) |
Oct 21, 2002 | 5.762 | 5.832 | 5.723 | 5.832 | 84,390 | +0.10(+1.76%) |
Oct 18, 2002 | 5.795 | 5.821 | 5.725 | 5.731 | 136,884 | -0.06(-1.12%) |
Oct 17, 2002 | 5.869 | 5.869 | 5.794 | 5.795 | 42,527 | -0.07(-1.26%) |
Oct 16, 2002 | 5.794 | 5.869 | 5.780 | 5.869 | 49,836 | +0.05(+0.91%) |
Oct 15, 2002 | 5.823 | 5.869 | 5.777 | 5.816 | 38,540 | -0.05(-0.90%) |
Oct 14, 2002 | 5.777 | 5.869 | 5.777 | 5.869 | 75,087 | +0.05(+0.80%) |
Oct 11, 2002 | 5.749 | 5.869 | 5.749 | 5.823 | 66,196 | +0.06(+0.97%) |
Oct 10, 2002 | 5.713 | 5.785 | 5.704 | 5.767 | 86,383 | +0.03(+0.47%) |
Oct 09, 2002 | 5.853 | 5.853 | 5.716 | 5.740 | 370,784 | -0.14(-2.31%) |
Oct 08, 2002 | 5.758 | 5.875 | 5.722 | 5.875 | 85,719 | +0.12(+2.01%) |
Oct 07, 2002 | 5.719 | 5.794 | 5.674 | 5.759 | 193,366 | +0.04(+0.71%) |
Oct 04, 2002 | 5.613 | 5.783 | 5.570 | 5.719 | 234,365 | +0.07(+1.31%) |
Oct 03, 2002 | 5.651 | 5.678 | 5.598 | 5.645 | 52,494 | +0.00(+0.03%) |
Oct 02, 2002 | 5.628 | 5.738 | 5.607 | 5.643 | 124,359 | +0.01(+0.11%) |
Oct 01, 2002 | 5.472 | 5.637 | 5.433 | 5.637 | 99,008 | +0.14(+2.63%) |
Sep 30, 2002 | 5.305 | 5.597 | 5.279 | 5.493 | 274,433 | +0.22(+4.08%) |
Sep 27, 2002 | 5.254 | 5.342 | 5.207 | 5.278 | 83,725 | -0.01(-0.11%) |
Sep 26, 2002 | 5.032 | 5.290 | 5.032 | 5.284 | 77,745 | +0.25(+5.03%) |
Sep 25, 2002 | 4.998 | 5.047 | 4.978 | 5.031 | 312,309 | +0.02(+0.45%) |
Sep 24, 2002 | 4.891 | 5.041 | 4.861 | 5.008 | 7,176,480 | +0.10(+1.99%) |
Sep 23, 2002 | 4.983 | 4.983 | 4.816 | 4.911 | 118,943 | -0.12(-2.45%) |
Sep 20, 2002 | 5.085 | 5.085 | 4.971 | 5.034 | 137,881 | -0.02(-0.36%) |
Sep 19, 2002 | 5.364 | 5.364 | 5.004 | 5.052 | 115,621 | -0.31(-5.80%) |
Sep 18, 2002 | 5.342 | 5.365 | 5.294 | 5.363 | 35,217 | +0.00(+0.07%) |
Sep 17, 2002 | 5.330 | 5.359 | 5.294 | 5.359 | 16,612 | +0.03(+0.51%) |
Sep 16, 2002 | 5.374 | 5.374 | 5.332 | 5.332 | 1,328,977 | -0.12(-2.26%) |
Sep 13, 2002 | 5.353 | 5.455 | 5.353 | 5.455 | 16,612 | +0.06(+1.06%) |
Sep 12, 2002 | 5.454 | 5.454 | 5.353 | 5.398 | 27,908 | +0.01(+0.17%) |
Sep 11, 2002 | 5.463 | 5.463 | 5.389 | 5.389 | 32,559 | -0.06(-1.10%) |
Sep 10, 2002 | 5.461 | 5.463 | 5.373 | 5.449 | 64,455 | +0.03(+0.56%) |
Sep 09, 2002 | 5.368 | 5.463 | 5.368 | 5.419 | 29,902 | +0.04(+0.67%) |
Sep 06, 2002 | 5.522 | 5.532 | 5.370 | 5.383 | 5,847,502 | -0.08(-1.43%) |
Sep 05, 2002 | 5.419 | 5.568 | 5.371 | 5.461 | 35,882 | -0.10(-1.84%) |
Sep 04, 2002 | 5.403 | 5.564 | 5.403 | 5.564 | 77,672 | +0.17(+3.12%) |