Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.677 | 6.725 | 6.553 | 6.583 | 142,223 | -0.09(-1.35%) |
Nov 27, 2002 | 6.617 | 6.698 | 6.617 | 6.673 | 605,156 | +0.07(+1.04%) |
Nov 26, 2002 | 6.673 | 6.758 | 6.577 | 6.604 | 860,405 | -0.07(-1.03%) |
Nov 25, 2002 | 6.483 | 6.673 | 6.460 | 6.673 | 535,457 | +0.20(+3.05%) |
Nov 22, 2002 | 6.510 | 6.527 | 6.406 | 6.475 | 292,923 | -0.03(-0.41%) |
Nov 21, 2002 | 6.386 | 6.570 | 6.371 | 6.502 | 519,445 | +0.12(+1.91%) |
Nov 20, 2002 | 6.402 | 6.431 | 6.345 | 6.380 | 257,603 | -0.01(-0.15%) |
Nov 19, 2002 | 6.471 | 6.476 | 6.338 | 6.389 | 360,739 | -0.09(-1.34%) |
Nov 18, 2002 | 6.636 | 6.718 | 6.360 | 6.476 | 1,027,588 | -0.15(-2.29%) |
Nov 15, 2002 | 6.497 | 6.635 | 6.482 | 6.628 | 265,138 | +0.13(+2.01%) |
Nov 14, 2002 | 6.474 | 6.620 | 6.431 | 6.498 | 749,263 | +0.07(+1.14%) |
Nov 13, 2002 | 6.273 | 6.463 | 6.266 | 6.424 | 440,798 | +0.15(+2.44%) |
Nov 12, 2002 | 6.206 | 6.450 | 6.204 | 6.272 | 505,317 | +0.07(+1.06%) |
Nov 11, 2002 | 6.223 | 6.275 | 6.190 | 6.206 | 237,353 | -0.02(-0.26%) |
Nov 08, 2002 | 6.308 | 6.365 | 6.213 | 6.222 | 471,880 | -0.08(-1.28%) |
Nov 07, 2002 | 6.439 | 6.454 | 6.296 | 6.302 | 621,168 | -0.16(-2.43%) |
Nov 06, 2002 | 6.300 | 6.482 | 6.300 | 6.459 | 465,287 | +0.16(+2.53%) |
Nov 05, 2002 | 6.376 | 6.380 | 6.182 | 6.300 | 395,117 | -0.07(-1.17%) |
Nov 04, 2002 | 6.370 | 6.445 | 6.310 | 6.375 | 731,367 | -0.03(-0.46%) |
Nov 01, 2002 | 6.057 | 6.424 | 6.041 | 6.404 | 900,435 | +0.36(+5.92%) |
Oct 31, 2002 | 5.787 | 6.146 | 5.787 | 6.046 | 1,154,271 | +0.26(+4.50%) |
Oct 30, 2002 | 5.457 | 5.828 | 5.457 | 5.786 | 1,528,196 | +0.34(+6.24%) |
Oct 29, 2002 | 5.415 | 5.558 | 5.395 | 5.447 | 1,453,788 | +0.04(+0.69%) |
Oct 28, 2002 | 5.664 | 5.696 | 5.235 | 5.409 | 1,249,871 | -0.24(-4.23%) |
Oct 25, 2002 | 5.611 | 5.675 | 5.607 | 5.648 | 538,754 | +0.03(+0.47%) |
Oct 24, 2002 | 5.838 | 5.886 | 5.622 | 5.622 | 557,120 | -0.21(-3.57%) |
Oct 23, 2002 | 5.746 | 5.849 | 5.746 | 5.830 | 392,762 | +0.08(+1.44%) |
Oct 22, 2002 | 5.829 | 5.834 | 5.696 | 5.747 | 437,031 | -0.08(-1.40%) |
Oct 21, 2002 | 5.861 | 5.890 | 5.745 | 5.829 | 472,822 | -0.05(-0.81%) |
Oct 18, 2002 | 5.898 | 5.898 | 5.812 | 5.877 | 268,906 | -0.04(-0.63%) |
Oct 17, 2002 | 5.839 | 5.924 | 5.799 | 5.914 | 449,275 | +0.13(+2.20%) |
Oct 16, 2002 | 5.898 | 5.908 | 5.723 | 5.786 | 298,104 | -0.11(-1.89%) |
Oct 15, 2002 | 5.659 | 5.898 | 5.627 | 5.898 | 409,716 | +0.27(+4.85%) |
Oct 14, 2002 | 5.680 | 5.680 | 5.607 | 5.625 | 364,506 | -0.09(-1.62%) |
Oct 11, 2002 | 5.680 | 5.765 | 5.659 | 5.717 | 437,502 | +0.05(+0.84%) |
Oct 10, 2002 | 5.447 | 5.680 | 5.447 | 5.670 | 256,190 | +0.24(+4.38%) |
Oct 09, 2002 | 5.559 | 5.595 | 5.408 | 5.432 | 427,612 | -0.13(-2.27%) |
Oct 08, 2002 | 5.574 | 5.638 | 5.431 | 5.558 | 493,543 | -0.03(-0.49%) |
Oct 07, 2002 | 5.842 | 5.843 | 5.515 | 5.586 | 586,789 | -0.26(-4.38%) |
Oct 04, 2002 | 5.959 | 5.963 | 5.812 | 5.842 | 367,803 | -0.09(-1.56%) |
Oct 03, 2002 | 5.935 | 6.062 | 5.884 | 5.934 | 244,888 | -0.03(-0.55%) |
Oct 02, 2002 | 6.190 | 6.195 | 5.967 | 5.967 | 393,233 | -0.21(-3.44%) |
Oct 01, 2002 | 5.866 | 6.179 | 5.866 | 6.179 | 449,746 | +0.19(+3.19%) |
Sep 30, 2002 | 5.739 | 6.015 | 5.611 | 5.988 | 510,497 | +0.23(+4.06%) |
Sep 27, 2002 | 5.855 | 5.924 | 5.737 | 5.754 | 343,314 | -0.12(-2.08%) |
Sep 26, 2002 | 5.744 | 5.922 | 5.744 | 5.877 | 517,561 | +0.15(+2.56%) |
Sep 25, 2002 | 5.415 | 5.804 | 5.415 | 5.730 | 569,365 | +0.34(+6.24%) |
Sep 24, 2002 | 5.616 | 5.617 | 5.320 | 5.393 | 1,057,728 | -0.29(-5.03%) |
Sep 23, 2002 | 5.733 | 5.770 | 5.668 | 5.679 | 212,864 | -0.05(-0.94%) |
Sep 20, 2002 | 5.786 | 5.786 | 5.712 | 5.733 | 523,683 | -0.11(-1.82%) |
Sep 19, 2002 | 6.068 | 6.068 | 5.839 | 5.839 | 291,040 | -0.24(-4.01%) |
Sep 18, 2002 | 6.158 | 6.169 | 6.031 | 6.084 | 172,363 | -0.08(-1.29%) |
Sep 17, 2002 | 6.243 | 6.263 | 6.143 | 6.163 | 167,183 | -0.08(-1.21%) |
Sep 16, 2002 | 6.301 | 6.326 | 6.227 | 6.239 | 126,211 | -0.05(-0.74%) |
Sep 13, 2002 | 6.276 | 6.367 | 6.205 | 6.285 | 264,196 | +0.01(+0.17%) |
Sep 12, 2002 | 6.264 | 6.314 | 6.253 | 6.275 | 212,393 | -0.04(-0.56%) |
Sep 11, 2002 | 6.370 | 6.380 | 6.282 | 6.310 | 113,025 | -0.06(-0.95%) |
Sep 10, 2002 | 6.275 | 6.394 | 6.275 | 6.370 | 641,889 | +0.11(+1.71%) |
Sep 09, 2002 | 6.158 | 6.291 | 6.114 | 6.263 | 453,985 | +0.11(+1.79%) |
Sep 06, 2002 | 6.000 | 6.159 | 6.000 | 6.153 | 187,433 | +0.15(+2.57%) |
Sep 05, 2002 | 6.062 | 6.063 | 5.958 | 5.999 | 197,794 | -0.07(-1.15%) |
Sep 04, 2002 | 5.850 | 6.084 | 5.850 | 6.069 | 257,132 | +0.22(+3.74%) |
Sep 03, 2002 | 6.004 | 6.014 | 5.850 | 5.850 | 139,397 | -0.13(-2.22%) |
Aug 30, 2002 | 5.967 | 6.025 | 5.967 | 5.983 | 158,235 | +0.02(+0.39%) |
Aug 29, 2002 | 5.659 | 5.972 | 5.654 | 5.959 | 424,786 | +0.19(+3.37%) |
Aug 28, 2002 | 5.896 | 5.896 | 5.765 | 5.765 | 269,847 | -0.13(-2.25%) |
Aug 27, 2002 | 6.052 | 6.073 | 5.898 | 5.898 | 290,569 | -0.15(-2.54%) |
Aug 26, 2002 | 5.962 | 6.062 | 5.962 | 6.052 | 376,751 | +0.07(+1.14%) |
Aug 23, 2002 | 6.016 | 6.051 | 5.984 | 5.984 | 370,628 | -0.03(-0.53%) |
Aug 22, 2002 | 6.049 | 6.049 | 5.938 | 6.016 | 302,813 | -0.03(-0.54%) |
Aug 21, 2002 | 5.967 | 6.049 | 5.946 | 6.049 | 498,253 | +0.09(+1.46%) |
Aug 20, 2002 | 6.052 | 6.052 | 5.935 | 5.962 | 358,384 | -0.01(-0.18%) |
Aug 16, 2002 | 5.977 | 6.009 | 5.919 | 5.972 | 352,262 | -0.02(-0.35%) |
Aug 15, 2002 | 6.025 | 6.025 | 5.956 | 5.993 | 469,055 | -0.03(-0.44%) |
Aug 14, 2002 | 6.025 | 6.052 | 5.983 | 6.020 | 314,116 | -0.00(-0.04%) |
Aug 13, 2002 | 6.020 | 6.049 | 6.004 | 6.022 | 258,545 | +0.02(+0.30%) |
Aug 12, 2002 | 5.956 | 6.012 | 5.908 | 6.004 | 229,347 | +0.01(+0.09%) |
Aug 07, 2002 | 6.020 | 6.068 | 5.924 | 5.999 | 178,014 | -0.01(-0.18%) |
Aug 06, 2002 | 5.946 | 6.084 | 5.946 | 6.009 | 603,743 | +0.06(+1.07%) |
Aug 05, 2002 | 5.785 | 6.027 | 5.777 | 5.946 | 468,584 | +0.17(+2.90%) |
Aug 02, 2002 | 6.020 | 6.094 | 5.778 | 5.778 | 372,512 | -0.24(-4.02%) |
Aug 01, 2002 | 5.832 | 6.222 | 5.823 | 6.020 | 461,049 | +0.19(+3.18%) |
Jul 31, 2002 | 6.057 | 6.057 | 5.866 | 5.834 | 316,941 | -0.22(-3.68%) |
Jul 30, 2002 | 6.147 | 6.264 | 5.919 | 6.057 | 490,247 | -0.10(-1.62%) |
Jul 29, 2002 | 5.839 | 6.216 | 5.839 | 6.157 | 872,649 | +0.30(+5.15%) |
Jul 26, 2002 | 5.717 | 5.877 | 5.685 | 5.855 | 445,037 | +0.22(+3.86%) |
Jul 25, 2002 | 5.245 | 5.773 | 5.245 | 5.638 | 2,640,083 | +0.39(+7.49%) |
Jul 24, 2002 | 5.006 | 5.328 | 4.990 | 5.245 | 607,040 | +0.23(+4.66%) |
Jul 23, 2002 | 5.117 | 5.192 | 4.990 | 5.011 | 318,354 | -0.10(-1.87%) |
Jul 22, 2002 | 4.990 | 5.123 | 4.907 | 5.107 | 562,771 | +0.12(+2.34%) |
Jul 19, 2002 | 5.436 | 5.441 | 4.990 | 4.990 | 768,572 | -0.59(-10.60%) |
Jul 17, 2002 | 5.678 | 5.728 | 5.493 | 5.581 | 435,147 | -0.51(-8.33%) |