Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.501 | 5.501 | 5.420 | 5.439 | 4,715,307 | -0.03(-0.56%) |
Nov 27, 2002 | 5.404 | 5.494 | 5.398 | 5.470 | 8,400,885 | +0.09(+1.65%) |
Nov 26, 2002 | 5.518 | 5.518 | 5.376 | 5.381 | 10,611,089 | -0.13(-2.35%) |
Nov 25, 2002 | 5.421 | 5.531 | 5.395 | 5.511 | 13,021,262 | -0.01(-0.23%) |
Nov 22, 2002 | 5.682 | 5.682 | 5.395 | 5.523 | 15,101,816 | -0.16(-2.78%) |
Nov 21, 2002 | 5.682 | 5.685 | 5.600 | 5.682 | 7,401,041 | +0.04(+0.75%) |
Nov 20, 2002 | 5.575 | 5.639 | 5.545 | 5.639 | 11,315,595 | +0.10(+1.79%) |
Nov 19, 2002 | 5.638 | 5.671 | 5.525 | 5.540 | 7,961,393 | -0.09(-1.60%) |
Nov 18, 2002 | 5.575 | 5.630 | 5.527 | 5.630 | 5,684,826 | +0.08(+1.52%) |
Nov 15, 2002 | 5.488 | 5.562 | 5.479 | 5.546 | 8,431,210 | +0.06(+1.06%) |
Nov 14, 2002 | 5.370 | 5.495 | 5.330 | 5.488 | 11,024,651 | +0.19(+3.52%) |
Nov 13, 2002 | 5.438 | 5.472 | 5.249 | 5.302 | 7,659,902 | -0.15(-2.75%) |
Nov 12, 2002 | 5.489 | 5.506 | 5.420 | 5.452 | 6,748,835 | -0.02(-0.33%) |
Nov 11, 2002 | 5.580 | 5.609 | 5.443 | 5.470 | 5,331,035 | -0.13(-2.34%) |
Nov 08, 2002 | 5.620 | 5.675 | 5.558 | 5.601 | 7,278,423 | +0.00(+0.06%) |
Nov 07, 2002 | 5.575 | 5.614 | 5.525 | 5.597 | 10,321,904 | +0.02(+0.41%) |
Nov 06, 2002 | 5.586 | 5.603 | 5.412 | 5.575 | 10,008,546 | +0.06(+1.14%) |
Nov 05, 2002 | 5.472 | 5.554 | 5.416 | 5.512 | 7,738,131 | +0.09(+1.59%) |
Nov 04, 2002 | 5.518 | 5.518 | 5.358 | 5.426 | 9,077,703 | -0.07(-1.20%) |
Nov 01, 2002 | 5.518 | 5.586 | 5.440 | 5.492 | 14,563,878 | -0.03(-0.47%) |
Oct 31, 2002 | 5.677 | 5.687 | 5.478 | 5.518 | 17,562,092 | -0.08(-1.36%) |
Oct 30, 2002 | 5.410 | 5.620 | 5.410 | 5.594 | 16,866,376 | +0.28(+5.20%) |
Oct 29, 2002 | 5.404 | 5.404 | 5.224 | 5.318 | 9,650,800 | -0.15(-2.75%) |
Oct 28, 2002 | 5.467 | 5.578 | 5.382 | 5.468 | 7,177,779 | +0.07(+1.22%) |
Oct 25, 2002 | 5.396 | 5.472 | 5.297 | 5.402 | 9,528,182 | +0.03(+0.57%) |
Oct 24, 2002 | 5.529 | 5.533 | 5.341 | 5.371 | 8,646,561 | -0.08(-1.54%) |
Oct 23, 2002 | 5.370 | 5.484 | 5.313 | 5.455 | 10,085,457 | +0.09(+1.59%) |
Oct 22, 2002 | 5.421 | 5.438 | 5.279 | 5.370 | 12,358,069 | -0.16(-2.86%) |
Oct 21, 2002 | 5.547 | 5.569 | 5.451 | 5.528 | 7,048,569 | -0.04(-0.65%) |
Oct 18, 2002 | 5.575 | 5.628 | 5.476 | 5.564 | 6,063,228 | -0.04(-0.73%) |
Oct 17, 2002 | 5.603 | 5.625 | 5.526 | 5.605 | 9,515,876 | +0.14(+2.56%) |
Oct 16, 2002 | 5.489 | 5.536 | 5.415 | 5.465 | 6,903,536 | -0.02(-0.44%) |
Oct 15, 2002 | 5.438 | 5.506 | 5.432 | 5.489 | 8,104,667 | +0.10(+1.92%) |
Oct 14, 2002 | 5.205 | 5.407 | 5.179 | 5.386 | 6,765,536 | +0.18(+3.48%) |
Oct 11, 2002 | 5.194 | 5.267 | 5.162 | 5.205 | 12,624,841 | +0.03(+0.62%) |
Oct 10, 2002 | 5.081 | 5.183 | 5.009 | 5.173 | 14,725,172 | +0.09(+1.81%) |
Oct 09, 2002 | 5.228 | 5.285 | 5.074 | 5.081 | 8,312,987 | -0.20(-3.87%) |
Oct 08, 2002 | 5.296 | 5.311 | 5.150 | 5.286 | 10,079,744 | +0.06(+1.11%) |
Oct 07, 2002 | 5.404 | 5.467 | 5.226 | 5.228 | 10,560,548 | -0.11(-2.13%) |
Oct 04, 2002 | 5.531 | 5.586 | 5.302 | 5.341 | 8,175,426 | -0.19(-3.43%) |
Oct 03, 2002 | 5.387 | 5.563 | 5.353 | 5.531 | 10,765,790 | +0.15(+2.79%) |
Oct 02, 2002 | 5.473 | 5.587 | 5.358 | 5.381 | 8,442,197 | -0.09(-1.68%) |
Oct 01, 2002 | 5.233 | 5.473 | 5.224 | 5.473 | 13,906,399 | +0.21(+4.04%) |
Sep 30, 2002 | 5.372 | 5.372 | 5.219 | 5.261 | 11,125,734 | -0.17(-3.10%) |
Sep 27, 2002 | 5.567 | 5.642 | 5.427 | 5.429 | 10,603,178 | -0.17(-2.97%) |
Sep 26, 2002 | 5.512 | 5.627 | 5.495 | 5.595 | 11,972,195 | +0.13(+2.37%) |
Sep 25, 2002 | 5.404 | 5.503 | 5.321 | 5.465 | 9,106,269 | +0.09(+1.63%) |
Sep 24, 2002 | 5.484 | 5.484 | 5.360 | 5.378 | 9,547,959 | -0.13(-2.44%) |
Sep 23, 2002 | 5.553 | 5.596 | 5.438 | 5.512 | 10,696,790 | -0.04(-0.72%) |
Sep 20, 2002 | 5.683 | 5.703 | 5.552 | 5.552 | 11,996,807 | -0.12(-2.09%) |
Sep 19, 2002 | 5.669 | 5.763 | 5.635 | 5.670 | 8,589,427 | -0.06(-0.97%) |
Sep 18, 2002 | 5.683 | 5.777 | 5.581 | 5.726 | 8,763,466 | +0.04(+0.76%) |
Sep 17, 2002 | 5.825 | 5.842 | 5.683 | 5.683 | 11,579,729 | -0.22(-3.72%) |
Sep 16, 2002 | 5.819 | 5.902 | 5.808 | 5.902 | 8,342,433 | -0.01(-0.13%) |
Sep 13, 2002 | 5.859 | 5.939 | 5.853 | 5.910 | 6,257,923 | -0.02(-0.36%) |
Sep 12, 2002 | 5.968 | 5.973 | 5.891 | 5.932 | 10,552,197 | -0.04(-0.61%) |
Sep 11, 2002 | 5.956 | 5.996 | 5.950 | 5.968 | 8,182,897 | +0.04(+0.67%) |
Sep 10, 2002 | 5.848 | 5.932 | 5.842 | 5.928 | 1,230,577 | +0.10(+1.66%) |
Sep 09, 2002 | 5.827 | 5.857 | 5.762 | 5.832 | 9,940,425 | -0.01(-0.14%) |
Sep 06, 2002 | 5.910 | 5.944 | 5.819 | 5.840 | 14,076,042 | -0.03(-0.52%) |
Sep 05, 2002 | 5.848 | 5.913 | 5.779 | 5.870 | 15,184,441 | -0.01(-0.19%) |
Sep 04, 2002 | 6.024 | 6.024 | 5.770 | 5.882 | 20,317,704 | -0.11(-1.90%) |