Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.843 | 6.207 | 5.825 | 6.207 | 285,424 | +1.58(+34.02%) |
Nov 28, 2002 | 4.528 | 4.666 | 4.500 | 4.632 | 749,006 | +0.10(+2.13%) |
Nov 27, 2002 | 4.597 | 4.597 | 4.418 | 4.535 | 538,827 | -0.11(-2.38%) |
Nov 26, 2002 | 4.639 | 4.687 | 4.590 | 4.646 | 375,659 | -1.19(-20.37%) |
Nov 25, 2002 | 5.825 | 5.886 | 5.765 | 5.834 | 299,130 | +1.20(+25.96%) |
Nov 22, 2002 | 4.424 | 4.659 | 4.424 | 4.632 | 478,507 | +0.28(+6.35%) |
Nov 21, 2002 | 4.403 | 4.444 | 4.321 | 4.355 | 275,556 | +0.00(+0.00%) |
Nov 20, 2002 | 4.485 | 4.554 | 4.301 | 4.355 | 377,047 | -0.06(-1.40%) |
Nov 19, 2002 | 4.451 | 4.520 | 4.376 | 4.417 | 361,859 | -1.18(-21.12%) |
Nov 18, 2002 | 5.643 | 5.730 | 5.548 | 5.600 | 285,424 | +1.33(+31.05%) |
Nov 15, 2002 | 4.266 | 4.280 | 4.109 | 4.273 | 477,223 | +0.02(+0.48%) |
Nov 14, 2002 | 4.246 | 4.335 | 4.081 | 4.253 | 349,740 | -0.03(-0.64%) |
Nov 13, 2002 | 4.369 | 4.520 | 4.280 | 4.280 | 491,971 | -0.02(-0.48%) |
Nov 12, 2002 | 4.383 | 4.451 | 4.253 | 4.301 | 308,997 | -1.15(-21.12%) |
Nov 11, 2002 | 5.556 | 5.643 | 5.391 | 5.452 | 243,727 | +0.94(+20.82%) |
Nov 08, 2002 | 4.622 | 4.622 | 4.465 | 4.513 | 299,213 | -0.10(-2.08%) |
Nov 07, 2002 | 4.520 | 4.622 | 4.424 | 4.609 | 544,835 | +0.16(+3.54%) |
Nov 06, 2002 | 4.622 | 4.636 | 4.314 | 4.451 | 612,300 | -0.03(-0.76%) |
Nov 05, 2002 | 4.759 | 4.862 | 4.355 | 4.485 | 838,354 | -1.20(-21.12%) |
Nov 04, 2002 | 6.034 | 6.164 | 5.522 | 5.687 | 661,267 | +1.00(+21.23%) |
Nov 01, 2002 | 4.910 | 4.910 | 4.650 | 4.691 | 250,148 | -0.17(-3.52%) |
Oct 31, 2002 | 4.821 | 4.910 | 4.705 | 4.862 | 168,662 | +0.11(+2.31%) |
Oct 30, 2002 | 4.910 | 4.944 | 4.629 | 4.752 | 396,177 | -0.09(-1.84%) |
Oct 29, 2002 | 4.992 | 5.047 | 4.828 | 4.841 | 316,445 | -1.30(-21.12%) |
Oct 28, 2002 | 6.329 | 6.399 | 6.121 | 6.138 | 249,602 | +1.15(+22.95%) |
Oct 25, 2002 | 5.074 | 5.102 | 4.807 | 4.992 | 371,498 | -0.13(-2.54%) |
Oct 24, 2002 | 5.170 | 5.246 | 5.054 | 5.122 | 249,271 | +0.02(+0.40%) |
Oct 23, 2002 | 5.074 | 5.184 | 4.828 | 5.102 | 284,318 | -0.01(-0.13%) |
Oct 22, 2002 | 5.067 | 5.136 | 4.855 | 5.109 | 448,748 | +0.04(+0.81%) |
Oct 21, 2002 | 5.033 | 5.109 | 4.814 | 5.067 | 365,218 | +0.00(+0.00%) |
Oct 18, 2002 | 4.691 | 5.170 | 4.568 | 5.067 | 769,282 | +0.51(+11.28%) |
Oct 17, 2002 | 4.691 | 4.848 | 4.451 | 4.554 | 1,063,239 | -0.07(-1.48%) |
Oct 16, 2002 | 4.965 | 5.020 | 4.622 | 4.622 | 462,620 | -0.17(-3.57%) |
Oct 15, 2002 | 4.520 | 4.794 | 4.321 | 4.794 | 549,215 | +0.54(+12.72%) |
Oct 14, 2002 | 4.499 | 4.506 | 4.191 | 4.253 | 448,163 | -0.18(-4.02%) |
Oct 11, 2002 | 4.417 | 4.547 | 4.369 | 4.431 | 464,081 | +0.12(+2.70%) |
Oct 10, 2002 | 4.157 | 4.458 | 4.157 | 4.314 | 494,601 | +0.09(+2.11%) |
Oct 09, 2002 | 4.568 | 4.574 | 4.218 | 4.225 | 448,309 | -0.34(-7.50%) |
Oct 08, 2002 | 4.650 | 4.732 | 4.431 | 4.568 | 443,636 | -0.06(-1.33%) |
Oct 07, 2002 | 4.684 | 4.787 | 4.574 | 4.629 | 406,398 | -0.05(-1.17%) |
Oct 04, 2002 | 4.759 | 4.773 | 4.540 | 4.684 | 1,067,766 | -0.05(-1.01%) |
Oct 03, 2002 | 4.561 | 4.794 | 4.561 | 4.732 | 412,094 | +0.18(+3.91%) |
Oct 02, 2002 | 5.081 | 5.088 | 4.554 | 4.554 | 429,326 | -0.60(-11.57%) |
Oct 01, 2002 | 4.759 | 5.170 | 4.650 | 5.150 | 535,927 | +0.41(+8.67%) |
Sep 30, 2002 | 4.705 | 4.739 | 4.376 | 4.739 | 616,098 | -0.03(-0.72%) |
Sep 27, 2002 | 4.889 | 4.985 | 4.766 | 4.773 | 479,852 | -0.09(-1.83%) |
Sep 26, 2002 | 4.636 | 4.924 | 4.622 | 4.862 | 437,357 | +0.29(+6.45%) |
Sep 25, 2002 | 4.314 | 4.568 | 4.280 | 4.568 | 584,701 | +0.32(+7.58%) |
Sep 24, 2002 | 4.485 | 4.609 | 4.246 | 4.246 | 456,780 | -0.27(-5.92%) |
Sep 23, 2002 | 4.657 | 4.766 | 4.513 | 4.513 | 442,030 | -0.28(-5.86%) |
Sep 20, 2002 | 4.766 | 4.937 | 4.657 | 4.794 | 512,563 | +0.00(+0.00%) |
Sep 19, 2002 | 4.828 | 5.006 | 4.602 | 4.794 | 354,704 | -0.07(-1.41%) |
Sep 18, 2002 | 5.136 | 5.163 | 4.588 | 4.862 | 584,555 | -0.34(-6.58%) |
Sep 17, 2002 | 5.266 | 5.403 | 5.061 | 5.204 | 214,516 | +0.01(+0.13%) |
Sep 16, 2002 | 5.341 | 5.348 | 5.150 | 5.198 | 177,571 | -0.21(-3.92%) |
Sep 13, 2002 | 5.410 | 5.424 | 5.300 | 5.410 | 235,106 | -0.07(-1.25%) |
Sep 12, 2002 | 5.711 | 5.711 | 5.424 | 5.478 | 363,612 | -0.21(-3.61%) |
Sep 11, 2002 | 5.684 | 5.732 | 5.513 | 5.684 | 283,734 | +0.29(+5.46%) |
Sep 10, 2002 | 5.307 | 5.478 | 5.259 | 5.389 | 404,209 | +0.08(+1.55%) |
Sep 09, 2002 | 5.341 | 5.355 | 5.191 | 5.307 | 333,239 | -0.03(-0.64%) |
Sep 06, 2002 | 5.335 | 5.362 | 5.122 | 5.341 | 538,410 | +0.03(+0.52%) |
Sep 05, 2002 | 5.540 | 5.581 | 5.204 | 5.314 | 496,499 | -0.29(-5.25%) |
Sep 04, 2002 | 5.732 | 5.752 | 5.567 | 5.608 | 312,356 | -0.19(-3.31%) |