Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.932 | 6.993 | 6.793 | 6.862 | 79,892 | -0.03(-0.38%) |
Nov 27, 2002 | 6.802 | 6.949 | 6.793 | 6.889 | 168,763 | +0.10(+1.41%) |
Nov 26, 2002 | 6.411 | 6.819 | 6.385 | 6.793 | 234,496 | +0.40(+6.25%) |
Nov 25, 2002 | 5.881 | 6.419 | 5.837 | 6.393 | 220,452 | +0.57(+9.85%) |
Nov 22, 2002 | 5.481 | 5.820 | 5.481 | 5.820 | 429,622 | +0.25(+4.52%) |
Nov 21, 2002 | 5.386 | 5.586 | 5.386 | 5.568 | 205,256 | +0.16(+2.89%) |
Nov 20, 2002 | 5.229 | 5.429 | 5.229 | 5.412 | 33,154 | +0.18(+3.49%) |
Nov 19, 2002 | 5.212 | 5.273 | 5.169 | 5.229 | 140,214 | +0.04(+0.84%) |
Nov 18, 2002 | 5.047 | 5.325 | 5.047 | 5.186 | 56,408 | +0.15(+2.93%) |
Nov 15, 2002 | 5.299 | 5.299 | 5.012 | 5.038 | 304,143 | -0.26(-4.92%) |
Nov 14, 2002 | 4.561 | 5.342 | 4.561 | 5.299 | 328,203 | +0.78(+17.31%) |
Nov 13, 2002 | 4.561 | 4.604 | 4.474 | 4.517 | 190,866 | -0.04(-0.95%) |
Nov 12, 2002 | 4.474 | 4.604 | 4.474 | 4.561 | 323,598 | +0.09(+1.94%) |
Nov 11, 2002 | 4.430 | 4.561 | 4.343 | 4.474 | 123,176 | +0.10(+2.39%) |
Nov 08, 2002 | 4.335 | 4.482 | 4.256 | 4.369 | 29,700 | +0.03(+0.80%) |
Nov 07, 2002 | 4.647 | 4.647 | 4.335 | 4.335 | 27,628 | -0.33(-7.08%) |
Nov 06, 2002 | 4.500 | 4.682 | 4.491 | 4.665 | 103,952 | +0.22(+4.88%) |
Nov 05, 2002 | 4.309 | 4.500 | 4.291 | 4.448 | 81,273 | +0.13(+3.02%) |
Nov 04, 2002 | 4.283 | 4.422 | 4.256 | 4.317 | 85,878 | +0.12(+2.90%) |
Nov 01, 2002 | 4.039 | 4.196 | 4.039 | 4.196 | 170,605 | +0.11(+2.77%) |
Oct 31, 2002 | 4.083 | 4.126 | 4.005 | 4.083 | 63,890 | +0.04(+1.08%) |
Oct 30, 2002 | 4.109 | 4.126 | 3.996 | 4.039 | 53,299 | +0.00(+0.00%) |
Oct 29, 2002 | 3.961 | 4.074 | 3.822 | 4.039 | 60,322 | +0.07(+1.75%) |
Oct 28, 2002 | 4.031 | 4.039 | 3.961 | 3.970 | 54,105 | -0.07(-1.72%) |
Oct 25, 2002 | 3.978 | 4.083 | 3.978 | 4.039 | 19,109 | +0.03(+0.65%) |
Oct 24, 2002 | 3.944 | 4.039 | 3.892 | 4.013 | 81,734 | +0.07(+1.76%) |
Oct 23, 2002 | 3.840 | 3.944 | 3.822 | 3.944 | 27,168 | +0.08(+2.02%) |
Oct 22, 2002 | 3.952 | 3.961 | 3.648 | 3.866 | 20,606 | -0.13(-3.26%) |
Oct 21, 2002 | 3.935 | 3.996 | 3.753 | 3.996 | 39,831 | +0.07(+1.77%) |
Oct 18, 2002 | 3.866 | 3.970 | 3.744 | 3.926 | 89,447 | +0.10(+2.73%) |
Oct 17, 2002 | 3.831 | 3.892 | 3.735 | 3.822 | 24,405 | +0.08(+2.09%) |
Oct 16, 2002 | 3.952 | 3.952 | 3.674 | 3.744 | 47,889 | -0.30(-7.31%) |
Oct 15, 2002 | 3.562 | 4.039 | 3.562 | 4.039 | 44,205 | +0.43(+12.05%) |
Oct 14, 2002 | 3.414 | 3.648 | 3.344 | 3.605 | 199,730 | +0.23(+6.96%) |
Oct 11, 2002 | 3.518 | 3.527 | 3.336 | 3.370 | 133,537 | -0.14(-3.96%) |
Oct 10, 2002 | 3.084 | 3.570 | 3.084 | 3.509 | 104,182 | +0.34(+10.68%) |
Oct 09, 2002 | 3.657 | 3.657 | 3.127 | 3.171 | 115,809 | -0.57(-15.31%) |
Oct 08, 2002 | 3.909 | 3.918 | 3.657 | 3.744 | 39,370 | -0.11(-2.93%) |
Oct 07, 2002 | 4.178 | 4.256 | 3.857 | 3.857 | 81,964 | -0.35(-8.26%) |
Oct 04, 2002 | 4.395 | 4.395 | 4.187 | 4.204 | 54,105 | -0.19(-4.35%) |
Oct 03, 2002 | 4.534 | 4.673 | 4.335 | 4.395 | 25,210 | -0.09(-1.94%) |
Oct 02, 2002 | 4.647 | 4.717 | 4.474 | 4.482 | 86,108 | -0.19(-4.09%) |
Oct 01, 2002 | 4.647 | 4.673 | 4.404 | 4.673 | 60,322 | -0.03(-0.55%) |
Sep 30, 2002 | 4.578 | 4.778 | 4.456 | 4.699 | 55,026 | +0.08(+1.69%) |
Sep 27, 2002 | 4.812 | 4.838 | 4.561 | 4.621 | 54,336 | -0.24(-5.00%) |
Sep 26, 2002 | 4.734 | 4.865 | 4.569 | 4.865 | 31,542 | +0.16(+3.32%) |
Sep 25, 2002 | 4.561 | 4.708 | 4.552 | 4.708 | 87,144 | +0.15(+3.24%) |
Sep 24, 2002 | 4.647 | 4.778 | 4.561 | 4.561 | 52,839 | -0.13(-2.78%) |
Sep 23, 2002 | 4.587 | 4.778 | 4.465 | 4.691 | 95,893 | +0.08(+1.69%) |
Sep 20, 2002 | 4.621 | 4.665 | 4.482 | 4.613 | 51,573 | +0.03(+0.76%) |
Sep 19, 2002 | 4.552 | 4.708 | 4.500 | 4.578 | 65,963 | -0.06(-1.31%) |
Sep 18, 2002 | 4.647 | 4.682 | 4.561 | 4.639 | 759,783 | -0.01(-0.19%) |
Sep 17, 2002 | 4.778 | 4.778 | 4.552 | 4.647 | 55,832 | -0.09(-1.83%) |
Sep 16, 2002 | 4.491 | 4.804 | 4.491 | 4.734 | 88,180 | +0.17(+3.81%) |
Sep 13, 2002 | 4.561 | 4.847 | 4.500 | 4.561 | 209,400 | +0.08(+1.74%) |
Sep 12, 2002 | 4.430 | 4.482 | 4.335 | 4.482 | 44,205 | +0.05(+1.18%) |
Sep 11, 2002 | 4.812 | 4.812 | 4.395 | 4.430 | 60,437 | -0.36(-7.61%) |
Sep 10, 2002 | 4.804 | 4.804 | 4.717 | 4.795 | 128,587 | +0.02(+0.36%) |
Sep 09, 2002 | 4.517 | 4.847 | 4.430 | 4.778 | 177,628 | +0.35(+7.84%) |
Sep 06, 2002 | 4.126 | 4.526 | 4.126 | 4.430 | 97,390 | +0.38(+9.44%) |
Sep 05, 2002 | 4.048 | 4.126 | 3.909 | 4.048 | 61,818 | +0.00(+0.00%) |
Sep 04, 2002 | 3.874 | 4.100 | 3.840 | 4.048 | 228,740 | +0.09(+2.19%) |