Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.588 | 5.588 | 5.420 | 5.460 | 93,949 | -0.08(-1.41%) |
Nov 27, 2002 | 5.448 | 5.588 | 5.398 | 5.538 | 269,501 | +0.15(+2.69%) |
Nov 26, 2002 | 5.331 | 5.532 | 5.309 | 5.393 | 319,071 | -0.05(-0.92%) |
Nov 25, 2002 | 5.309 | 5.476 | 5.281 | 5.443 | 269,322 | +0.08(+1.56%) |
Nov 22, 2002 | 5.303 | 5.432 | 5.225 | 5.359 | 197,742 | +0.06(+1.05%) |
Nov 21, 2002 | 5.208 | 5.398 | 5.141 | 5.303 | 279,523 | +0.13(+2.59%) |
Nov 20, 2002 | 5.337 | 5.387 | 4.890 | 5.169 | 460,264 | -0.25(-4.64%) |
Nov 19, 2002 | 5.420 | 5.476 | 5.342 | 5.420 | 166,246 | +0.02(+0.41%) |
Nov 18, 2002 | 5.465 | 5.616 | 5.381 | 5.398 | 210,805 | -0.01(-0.21%) |
Nov 15, 2002 | 5.415 | 5.700 | 5.393 | 5.409 | 190,226 | -0.01(-0.10%) |
Nov 14, 2002 | 5.471 | 5.510 | 5.225 | 5.415 | 163,920 | -0.08(-1.42%) |
Nov 13, 2002 | 5.309 | 5.616 | 5.264 | 5.493 | 134,572 | +0.17(+3.15%) |
Nov 12, 2002 | 5.504 | 5.515 | 5.253 | 5.325 | 135,645 | -0.18(-3.25%) |
Nov 11, 2002 | 5.493 | 5.504 | 5.085 | 5.504 | 248,385 | -0.04(-0.81%) |
Nov 08, 2002 | 5.644 | 5.711 | 5.538 | 5.549 | 405,505 | -0.15(-2.55%) |
Nov 07, 2002 | 5.705 | 5.756 | 5.610 | 5.694 | 212,058 | -0.04(-0.78%) |
Nov 06, 2002 | 5.728 | 5.834 | 5.700 | 5.739 | 496,055 | +0.03(+0.59%) |
Nov 05, 2002 | 5.756 | 5.778 | 5.588 | 5.705 | 193,447 | -0.01(-0.20%) |
Nov 04, 2002 | 5.784 | 5.918 | 5.672 | 5.717 | 478,517 | -0.01(-0.20%) |
Nov 01, 2002 | 5.745 | 5.756 | 5.510 | 5.728 | 231,743 | -0.03(-0.49%) |
Oct 31, 2002 | 5.728 | 5.867 | 5.582 | 5.756 | 248,385 | +0.03(+0.49%) |
Oct 30, 2002 | 5.929 | 5.929 | 5.605 | 5.728 | 264,133 | -0.31(-5.09%) |
Oct 29, 2002 | 5.974 | 6.035 | 5.823 | 6.035 | 205,437 | +0.07(+1.12%) |
Oct 28, 2002 | 5.979 | 6.141 | 5.867 | 5.968 | 227,985 | -0.01(-0.19%) |
Oct 25, 2002 | 5.918 | 6.018 | 5.812 | 5.979 | 176,088 | +0.01(+0.09%) |
Oct 24, 2002 | 5.867 | 6.052 | 5.856 | 5.974 | 173,046 | +0.05(+0.85%) |
Oct 23, 2002 | 5.610 | 5.923 | 5.610 | 5.923 | 150,319 | +0.26(+4.54%) |
Oct 22, 2002 | 5.577 | 5.739 | 5.532 | 5.666 | 186,289 | +0.15(+2.63%) |
Oct 21, 2002 | 5.337 | 5.521 | 5.303 | 5.521 | 183,425 | +0.15(+2.81%) |
Oct 18, 2002 | 5.448 | 5.454 | 5.309 | 5.370 | 259,122 | -0.08(-1.44%) |
Oct 17, 2002 | 5.465 | 5.532 | 5.420 | 5.448 | 196,489 | +0.04(+0.72%) |
Oct 16, 2002 | 5.694 | 5.694 | 5.370 | 5.409 | 107,013 | -0.28(-5.00%) |
Oct 15, 2002 | 5.532 | 5.856 | 5.532 | 5.694 | 343,230 | +0.12(+2.21%) |
Oct 14, 2002 | 5.476 | 5.616 | 5.387 | 5.571 | 161,951 | +0.07(+1.22%) |
Oct 11, 2002 | 5.532 | 5.622 | 5.393 | 5.504 | 769,494 | +0.03(+0.51%) |
Oct 10, 2002 | 5.141 | 5.476 | 5.113 | 5.476 | 379,557 | +0.34(+6.52%) |
Oct 09, 2002 | 5.644 | 5.644 | 5.108 | 5.141 | 439,864 | -0.60(-10.51%) |
Oct 08, 2002 | 6.018 | 6.018 | 5.504 | 5.745 | 362,378 | -0.13(-2.28%) |
Oct 07, 2002 | 6.035 | 6.108 | 5.823 | 5.879 | 131,350 | -0.16(-2.59%) |
Oct 04, 2002 | 6.130 | 6.236 | 5.951 | 6.035 | 165,351 | -0.09(-1.46%) |
Oct 03, 2002 | 6.342 | 6.510 | 6.125 | 6.125 | 1,467,407 | -0.16(-2.58%) |
Oct 02, 2002 | 6.331 | 6.482 | 6.259 | 6.287 | 253,933 | -0.10(-1.57%) |
Oct 01, 2002 | 6.259 | 6.555 | 6.091 | 6.387 | 254,827 | +0.13(+2.05%) |
Sep 30, 2002 | 5.968 | 6.437 | 5.884 | 6.259 | 374,904 | +0.28(+4.67%) |
Sep 27, 2002 | 6.125 | 6.164 | 5.867 | 5.979 | 243,732 | -0.15(-2.37%) |
Sep 26, 2002 | 5.935 | 6.197 | 5.867 | 6.125 | 202,215 | +0.25(+4.18%) |
Sep 25, 2002 | 5.867 | 5.962 | 5.661 | 5.879 | 430,916 | -0.23(-3.84%) |
Sep 24, 2002 | 6.063 | 6.275 | 5.923 | 6.113 | 268,607 | +0.02(+0.37%) |
Sep 23, 2002 | 6.398 | 6.398 | 6.024 | 6.091 | 229,237 | -0.31(-4.80%) |
Sep 20, 2002 | 6.376 | 6.560 | 6.309 | 6.398 | 264,670 | +0.08(+1.24%) |
Sep 19, 2002 | 6.611 | 6.717 | 6.320 | 6.320 | 191,657 | -0.31(-4.64%) |
Sep 18, 2002 | 6.259 | 6.706 | 6.186 | 6.627 | 159,983 | +0.42(+6.85%) |
Sep 17, 2002 | 6.683 | 6.711 | 6.203 | 6.203 | 214,026 | -0.47(-7.11%) |
Sep 16, 2002 | 6.711 | 6.795 | 6.566 | 6.678 | 269,501 | -0.03(-0.42%) |
Sep 13, 2002 | 6.426 | 6.845 | 6.426 | 6.706 | 186,647 | +0.28(+4.35%) |
Sep 12, 2002 | 6.722 | 6.722 | 6.426 | 6.426 | 154,614 | -0.31(-4.56%) |
Sep 11, 2002 | 6.767 | 6.873 | 6.695 | 6.734 | 62,275 | -0.09(-1.31%) |
Sep 10, 2002 | 6.929 | 6.940 | 6.650 | 6.823 | 145,309 | -0.05(-0.73%) |
Sep 09, 2002 | 6.667 | 6.974 | 6.538 | 6.873 | 188,078 | +0.15(+2.24%) |
Sep 06, 2002 | 6.817 | 6.935 | 6.722 | 6.722 | 162,846 | -0.07(-0.99%) |
Sep 05, 2002 | 7.086 | 7.086 | 6.711 | 6.790 | 175,015 | -0.31(-4.41%) |
Sep 04, 2002 | 6.734 | 7.102 | 6.594 | 7.102 | 174,478 | +0.40(+5.92%) |