Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.515 | 5.515 | 5.350 | 5.389 | 95,186 | -0.08(-1.41%) |
Nov 27, 2002 | 5.378 | 5.515 | 5.328 | 5.466 | 273,048 | +0.14(+2.69%) |
Nov 26, 2002 | 5.262 | 5.460 | 5.240 | 5.322 | 323,271 | -0.05(-0.92%) |
Nov 25, 2002 | 5.240 | 5.405 | 5.212 | 5.372 | 272,867 | +0.08(+1.56%) |
Nov 22, 2002 | 5.234 | 5.361 | 5.157 | 5.289 | 200,344 | +0.06(+1.05%) |
Nov 21, 2002 | 5.140 | 5.328 | 5.074 | 5.234 | 283,202 | +0.13(+2.59%) |
Nov 20, 2002 | 5.267 | 5.317 | 4.826 | 5.102 | 466,322 | -0.25(-4.64%) |
Nov 19, 2002 | 5.350 | 5.405 | 5.273 | 5.350 | 168,434 | +0.02(+0.41%) |
Nov 18, 2002 | 5.394 | 5.543 | 5.311 | 5.328 | 213,580 | -0.01(-0.21%) |
Nov 15, 2002 | 5.345 | 5.626 | 5.322 | 5.339 | 192,729 | -0.01(-0.10%) |
Nov 14, 2002 | 5.400 | 5.438 | 5.157 | 5.345 | 166,077 | -0.08(-1.42%) |
Nov 13, 2002 | 5.240 | 5.543 | 5.196 | 5.422 | 136,343 | +0.17(+3.15%) |
Nov 12, 2002 | 5.433 | 5.444 | 5.185 | 5.256 | 137,431 | -0.18(-3.25%) |
Nov 11, 2002 | 5.422 | 5.433 | 5.019 | 5.433 | 251,654 | -0.04(-0.81%) |
Nov 08, 2002 | 5.571 | 5.637 | 5.466 | 5.477 | 410,842 | -0.14(-2.55%) |
Nov 07, 2002 | 5.631 | 5.681 | 5.538 | 5.620 | 214,849 | -0.04(-0.78%) |
Nov 06, 2002 | 5.653 | 5.758 | 5.626 | 5.664 | 502,584 | +0.03(+0.59%) |
Nov 05, 2002 | 5.681 | 5.703 | 5.515 | 5.631 | 195,993 | -0.01(-0.20%) |
Nov 04, 2002 | 5.709 | 5.841 | 5.598 | 5.642 | 484,815 | -0.01(-0.20%) |
Nov 01, 2002 | 5.670 | 5.681 | 5.438 | 5.653 | 234,793 | -0.03(-0.49%) |
Oct 31, 2002 | 5.653 | 5.791 | 5.510 | 5.681 | 251,654 | +0.03(+0.49%) |
Oct 30, 2002 | 5.852 | 5.852 | 5.532 | 5.653 | 267,609 | -0.30(-5.09%) |
Oct 29, 2002 | 5.896 | 5.957 | 5.747 | 5.957 | 208,140 | +0.07(+1.12%) |
Oct 28, 2002 | 5.902 | 6.062 | 5.791 | 5.891 | 230,985 | -0.01(-0.19%) |
Oct 25, 2002 | 5.841 | 5.940 | 5.736 | 5.902 | 178,406 | +0.01(+0.09%) |
Oct 24, 2002 | 5.791 | 5.973 | 5.780 | 5.896 | 175,324 | +0.05(+0.85%) |
Oct 23, 2002 | 5.538 | 5.846 | 5.538 | 5.846 | 152,298 | +0.25(+4.54%) |
Oct 22, 2002 | 5.504 | 5.664 | 5.460 | 5.593 | 188,741 | +0.14(+2.63%) |
Oct 21, 2002 | 5.267 | 5.449 | 5.234 | 5.449 | 185,840 | +0.15(+2.81%) |
Oct 18, 2002 | 5.378 | 5.383 | 5.240 | 5.300 | 262,533 | -0.08(-1.44%) |
Oct 17, 2002 | 5.394 | 5.460 | 5.350 | 5.378 | 199,075 | +0.04(+0.72%) |
Oct 16, 2002 | 5.620 | 5.620 | 5.300 | 5.339 | 108,421 | -0.28(-5.00%) |
Oct 15, 2002 | 5.460 | 5.780 | 5.460 | 5.620 | 347,747 | +0.12(+2.21%) |
Oct 14, 2002 | 5.405 | 5.543 | 5.317 | 5.499 | 164,083 | +0.07(+1.22%) |
Oct 11, 2002 | 5.460 | 5.549 | 5.322 | 5.433 | 779,621 | +0.03(+0.51%) |
Oct 10, 2002 | 5.074 | 5.405 | 5.047 | 5.405 | 384,552 | +0.33(+6.52%) |
Oct 09, 2002 | 5.571 | 5.571 | 5.041 | 5.074 | 445,653 | -0.60(-10.51%) |
Oct 08, 2002 | 5.940 | 5.940 | 5.433 | 5.670 | 367,147 | -0.13(-2.28%) |
Oct 07, 2002 | 5.957 | 6.028 | 5.747 | 5.802 | 133,079 | -0.15(-2.59%) |
Oct 04, 2002 | 6.051 | 6.155 | 5.874 | 5.957 | 167,528 | -0.09(-1.46%) |
Oct 03, 2002 | 6.260 | 6.426 | 6.045 | 6.045 | 1,486,720 | -0.16(-2.58%) |
Oct 02, 2002 | 6.249 | 6.398 | 6.177 | 6.205 | 257,275 | -0.10(-1.57%) |
Oct 01, 2002 | 6.177 | 6.470 | 6.012 | 6.304 | 258,181 | +0.13(+2.05%) |
Sep 30, 2002 | 5.891 | 6.354 | 5.808 | 6.177 | 379,839 | +0.28(+4.67%) |
Sep 27, 2002 | 6.045 | 6.084 | 5.791 | 5.902 | 246,940 | -0.14(-2.37%) |
Sep 26, 2002 | 5.857 | 6.117 | 5.791 | 6.045 | 204,877 | +0.24(+4.18%) |
Sep 25, 2002 | 5.791 | 5.885 | 5.587 | 5.802 | 436,588 | -0.23(-3.84%) |
Sep 24, 2002 | 5.984 | 6.194 | 5.846 | 6.034 | 272,142 | +0.02(+0.37%) |
Sep 23, 2002 | 6.315 | 6.315 | 5.946 | 6.012 | 232,254 | -0.30(-4.80%) |
Sep 20, 2002 | 6.293 | 6.475 | 6.227 | 6.315 | 268,153 | +0.08(+1.24%) |
Sep 19, 2002 | 6.525 | 6.630 | 6.238 | 6.238 | 194,180 | -0.30(-4.64%) |
Sep 18, 2002 | 6.177 | 6.619 | 6.106 | 6.541 | 162,088 | +0.42(+6.85%) |
Sep 17, 2002 | 6.597 | 6.624 | 6.122 | 6.122 | 216,843 | -0.47(-7.11%) |
Sep 16, 2002 | 6.624 | 6.707 | 6.481 | 6.591 | 273,048 | -0.03(-0.42%) |
Sep 13, 2002 | 6.343 | 6.756 | 6.343 | 6.619 | 189,103 | +0.28(+4.35%) |
Sep 12, 2002 | 6.635 | 6.635 | 6.343 | 6.343 | 156,649 | -0.30(-4.56%) |
Sep 11, 2002 | 6.679 | 6.784 | 6.608 | 6.646 | 63,094 | -0.09(-1.31%) |
Sep 10, 2002 | 6.839 | 6.850 | 6.563 | 6.734 | 147,221 | -0.05(-0.73%) |
Sep 09, 2002 | 6.580 | 6.883 | 6.453 | 6.784 | 190,554 | +0.15(+2.24%) |
Sep 06, 2002 | 6.729 | 6.845 | 6.635 | 6.635 | 164,989 | -0.07(-0.99%) |
Sep 05, 2002 | 6.994 | 6.994 | 6.624 | 6.701 | 177,318 | -0.31(-4.41%) |
Sep 04, 2002 | 6.646 | 7.010 | 6.508 | 7.010 | 176,774 | +0.39(+5.92%) |