Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.966 | 6.043 | 5.804 | 6.042 | 41,910 | +0.13(+2.13%) |
Nov 27, 2002 | 5.890 | 6.043 | 5.890 | 5.917 | 50,336 | +0.03(+0.54%) |
Nov 26, 2002 | 6.088 | 6.178 | 5.790 | 5.885 | 91,137 | -0.16(-2.61%) |
Nov 25, 2002 | 5.867 | 6.241 | 5.863 | 6.043 | 86,037 | +0.18(+3.00%) |
Nov 22, 2002 | 5.908 | 5.908 | 5.777 | 5.867 | 459,015 | +0.00(+0.08%) |
Nov 21, 2002 | 5.854 | 6.038 | 5.750 | 5.863 | 480,081 | +0.00(+0.00%) |
Nov 20, 2002 | 5.795 | 5.863 | 5.772 | 5.863 | 92,911 | -0.00(-0.08%) |
Nov 19, 2002 | 5.930 | 5.930 | 5.488 | 5.867 | 147,905 | -0.02(-0.31%) |
Nov 18, 2002 | 6.009 | 6.038 | 5.750 | 5.886 | 293,814 | -0.07(-1.13%) |
Nov 15, 2002 | 5.581 | 6.011 | 5.581 | 5.953 | 93,355 | +0.36(+6.45%) |
Nov 14, 2002 | 5.412 | 5.727 | 5.405 | 5.592 | 351,468 | +0.20(+3.77%) |
Nov 13, 2002 | 5.051 | 5.389 | 5.051 | 5.389 | 134,156 | +0.20(+3.91%) |
Nov 12, 2002 | 5.127 | 5.208 | 4.785 | 5.186 | 89,363 | +0.05(+0.97%) |
Nov 11, 2002 | 5.236 | 5.403 | 5.136 | 5.136 | 23,948 | -0.20(-3.81%) |
Nov 08, 2002 | 5.222 | 5.479 | 5.222 | 5.340 | 57,210 | -0.03(-0.50%) |
Nov 07, 2002 | 5.236 | 5.407 | 5.236 | 5.366 | 39,249 | +0.01(+0.25%) |
Nov 06, 2002 | 5.231 | 5.394 | 5.231 | 5.353 | 53,884 | +0.05(+0.85%) |
Nov 05, 2002 | 5.457 | 5.457 | 5.236 | 5.308 | 32,375 | -0.10(-1.92%) |
Nov 04, 2002 | 5.366 | 5.511 | 5.339 | 5.412 | 137,704 | +0.08(+1.44%) |
Nov 01, 2002 | 5.294 | 5.366 | 5.186 | 5.335 | 96,238 | +0.01(+0.17%) |
Oct 31, 2002 | 4.974 | 5.353 | 4.974 | 5.326 | 197,576 | +0.49(+10.18%) |
Oct 30, 2002 | 4.741 | 4.848 | 4.622 | 4.834 | 95,351 | +0.05(+1.13%) |
Oct 29, 2002 | 4.848 | 4.848 | 4.645 | 4.780 | 91,581 | -0.17(-3.47%) |
Oct 28, 2002 | 4.758 | 4.952 | 4.622 | 4.952 | 39,027 | +0.28(+6.09%) |
Oct 25, 2002 | 4.735 | 4.776 | 4.645 | 4.667 | 133,934 | +0.01(+0.29%) |
Oct 24, 2002 | 4.559 | 4.735 | 4.510 | 4.654 | 210,841 | +0.17(+3.72%) |
Oct 23, 2002 | 4.546 | 4.631 | 4.474 | 4.487 | 140,769 | -0.09(-2.03%) |
Oct 22, 2002 | 4.753 | 4.753 | 4.555 | 4.580 | 6,874 | -0.16(-3.28%) |
Oct 21, 2002 | 4.663 | 4.758 | 4.510 | 4.735 | 31,709 | +0.11(+2.44%) |
Oct 18, 2002 | 4.600 | 4.667 | 4.600 | 4.622 | 5,352 | +0.02(+0.49%) |
Oct 17, 2002 | 4.555 | 4.600 | 4.474 | 4.600 | 34,761 | +0.11(+2.51%) |
Oct 16, 2002 | 4.528 | 4.586 | 4.244 | 4.487 | 419,766 | -0.11(-2.45%) |
Oct 15, 2002 | 4.378 | 4.613 | 4.271 | 4.600 | 19,291 | +0.31(+7.26%) |
Oct 14, 2002 | 4.217 | 4.383 | 4.217 | 4.289 | 276,263 | +0.00(+0.11%) |
Oct 11, 2002 | 3.996 | 4.289 | 3.991 | 4.284 | 54,549 | +0.18(+4.40%) |
Oct 10, 2002 | 3.852 | 4.104 | 3.743 | 4.104 | 85,815 | +0.23(+5.81%) |
Oct 09, 2002 | 3.902 | 4.023 | 3.856 | 3.878 | 9,091 | -0.04(-1.04%) |
Oct 08, 2002 | 3.946 | 4.032 | 3.815 | 3.919 | 43,018 | -0.03(-0.69%) |
Oct 07, 2002 | 4.131 | 4.307 | 3.905 | 3.946 | 37,475 | -0.32(-7.51%) |
Oct 04, 2002 | 4.284 | 4.559 | 4.185 | 4.266 | 18,305 | +0.09(+2.27%) |
Oct 03, 2002 | 4.244 | 4.483 | 4.104 | 4.171 | 17,296 | -0.14(-3.14%) |
Oct 02, 2002 | 4.352 | 4.370 | 4.221 | 4.307 | 18,848 | -0.16(-3.54%) |
Oct 01, 2002 | 4.645 | 4.645 | 4.356 | 4.465 | 10,643 | -0.16(-3.41%) |
Sep 30, 2002 | 4.307 | 4.645 | 4.307 | 4.622 | 58,700 | +0.08(+1.70%) |
Sep 27, 2002 | 4.374 | 4.740 | 4.307 | 4.545 | 67,854 | +0.17(+3.91%) |
Sep 26, 2002 | 4.244 | 4.419 | 4.244 | 4.374 | 334,393 | +0.07(+1.68%) |
Sep 25, 2002 | 4.068 | 4.307 | 3.991 | 4.302 | 98,455 | +0.29(+7.19%) |
Sep 24, 2002 | 4.059 | 4.124 | 4.014 | 4.014 | 203,563 | -0.05(-1.11%) |
Sep 23, 2002 | 4.063 | 4.104 | 4.058 | 4.059 | 103,555 | -0.05(-1.10%) |
Sep 20, 2002 | 4.059 | 4.104 | 3.946 | 4.104 | 25,500 | +0.05(+1.11%) |
Sep 19, 2002 | 4.104 | 4.104 | 4.059 | 4.059 | 112,425 | -0.05(-1.10%) |
Sep 18, 2002 | 4.231 | 4.231 | 4.059 | 4.104 | 814,475 | -0.13(-3.09%) |
Sep 17, 2002 | 4.465 | 4.465 | 4.230 | 4.235 | 108,434 | -0.23(-5.15%) |
Sep 16, 2002 | 4.447 | 4.465 | 4.374 | 4.465 | 6,231,081 | +0.00(+0.00%) |
Sep 13, 2002 | 4.510 | 4.510 | 4.460 | 4.465 | 282,948 | -0.07(-1.49%) |
Sep 12, 2002 | 4.555 | 4.888 | 4.456 | 4.532 | 27,053 | -0.02(-0.50%) |
Sep 11, 2002 | 4.555 | 4.758 | 4.555 | 4.555 | 10,643 | +0.02(+0.50%) |
Sep 10, 2002 | 4.762 | 4.762 | 4.532 | 4.532 | 2,572,261 | -0.11(-2.43%) |
Sep 09, 2002 | 4.861 | 4.916 | 4.600 | 4.645 | 77,833 | -0.25(-5.07%) |
Sep 06, 2002 | 4.916 | 4.979 | 4.690 | 4.893 | 79,828 | +0.06(+1.31%) |
Sep 05, 2002 | 4.870 | 4.961 | 4.758 | 4.830 | 14,191 | -0.05(-0.92%) |
Sep 04, 2002 | 4.983 | 5.069 | 4.780 | 4.875 | 49,006 | -0.13(-2.61%) |