Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.232 | 6.439 | 6.221 | 6.372 | 13,661,835 | +0.20(+3.17%) |
Nov 27, 2002 | 6.187 | 6.277 | 6.092 | 6.176 | 17,680,200 | +0.12(+1.94%) |
Nov 26, 2002 | 6.092 | 6.383 | 6.008 | 6.059 | 39,024,632 | -0.03(-0.55%) |
Nov 25, 2002 | 5.812 | 6.098 | 5.796 | 6.092 | 29,216,684 | +0.38(+6.56%) |
Nov 22, 2002 | 5.488 | 5.846 | 5.482 | 5.717 | 26,812,914 | -0.06(-1.07%) |
Nov 21, 2002 | 5.040 | 5.840 | 5.028 | 5.779 | 57,987,080 | +0.78(+15.57%) |
Nov 20, 2002 | 4.804 | 5.051 | 4.788 | 5.000 | 15,415,729 | +0.21(+4.44%) |
Nov 19, 2002 | 4.905 | 4.911 | 4.765 | 4.788 | 17,071,758 | -0.14(-2.84%) |
Nov 18, 2002 | 4.916 | 4.978 | 4.872 | 4.928 | 12,287,258 | +0.08(+1.73%) |
Nov 15, 2002 | 4.816 | 4.978 | 4.776 | 4.844 | 15,639,140 | -0.08(-1.70%) |
Nov 14, 2002 | 4.883 | 5.012 | 4.855 | 4.928 | 14,331,712 | +0.16(+3.29%) |
Nov 13, 2002 | 4.838 | 4.872 | 4.709 | 4.771 | 25,138,670 | -0.06(-1.27%) |
Nov 12, 2002 | 4.816 | 4.905 | 4.765 | 4.832 | 13,286,626 | +0.07(+1.53%) |
Nov 11, 2002 | 4.860 | 4.866 | 4.726 | 4.760 | 11,193,597 | -0.13(-2.75%) |
Nov 08, 2002 | 4.972 | 5.068 | 4.760 | 4.894 | 14,096,157 | -0.03(-0.68%) |
Nov 07, 2002 | 5.185 | 5.208 | 4.900 | 4.928 | 22,444,164 | -0.31(-5.88%) |
Nov 06, 2002 | 5.034 | 5.319 | 5.017 | 5.236 | 26,594,326 | +0.25(+5.06%) |
Nov 05, 2002 | 4.799 | 5.028 | 4.793 | 4.984 | 19,126,748 | +0.19(+3.97%) |
Nov 04, 2002 | 4.877 | 5.023 | 4.765 | 4.793 | 16,232,582 | +0.07(+1.54%) |
Nov 01, 2002 | 4.720 | 4.810 | 4.653 | 4.720 | 14,349,570 | -0.02(-0.35%) |
Oct 31, 2002 | 4.788 | 4.838 | 4.687 | 4.737 | 16,643,687 | +0.02(+0.48%) |
Oct 30, 2002 | 4.704 | 4.782 | 4.625 | 4.715 | 13,229,836 | +0.04(+0.84%) |
Oct 29, 2002 | 4.916 | 4.956 | 4.676 | 4.676 | 19,195,326 | -0.24(-4.90%) |
Oct 28, 2002 | 4.939 | 5.084 | 4.900 | 4.916 | 14,402,610 | +0.03(+0.69%) |
Oct 25, 2002 | 4.760 | 4.950 | 4.698 | 4.883 | 17,049,256 | -0.08(-1.58%) |
Oct 24, 2002 | 5.096 | 5.258 | 4.900 | 4.961 | 19,047,634 | -0.17(-3.38%) |
Oct 23, 2002 | 5.247 | 5.264 | 4.967 | 5.135 | 26,558,966 | -0.13(-2.45%) |
Oct 22, 2002 | 5.342 | 5.583 | 5.185 | 5.264 | 34,053,688 | -0.08(-1.57%) |
Oct 21, 2002 | 4.748 | 5.348 | 4.620 | 5.348 | 39,727,724 | +0.72(+15.62%) |
Oct 18, 2002 | 4.754 | 4.754 | 4.480 | 4.625 | 20,757,596 | -0.13(-2.71%) |
Oct 17, 2002 | 4.905 | 5.012 | 4.726 | 4.754 | 26,901,494 | +0.13(+2.78%) |
Oct 16, 2002 | 5.023 | 5.079 | 4.491 | 4.625 | 48,237,528 | -0.34(-6.88%) |
Oct 15, 2002 | 4.872 | 4.967 | 4.676 | 4.967 | 38,903,728 | +0.53(+11.85%) |
Oct 14, 2002 | 4.664 | 4.664 | 4.261 | 4.440 | 31,028,618 | -0.22(-4.69%) |
Oct 11, 2002 | 4.480 | 4.900 | 4.446 | 4.659 | 48,338,252 | +0.40(+9.47%) |
Oct 10, 2002 | 4.088 | 4.334 | 3.976 | 4.256 | 47,416,928 | +0.25(+6.29%) |
Oct 09, 2002 | 4.216 | 4.222 | 3.864 | 4.004 | 84,800,712 | -0.34(-7.74%) |
Oct 08, 2002 | 4.760 | 4.765 | 4.205 | 4.340 | 51,989,624 | -0.42(-8.82%) |
Oct 07, 2002 | 4.849 | 4.900 | 4.704 | 4.760 | 18,398,832 | -0.09(-1.85%) |
Oct 04, 2002 | 5.129 | 5.168 | 4.760 | 4.849 | 32,218,358 | -0.28(-5.46%) |
Oct 03, 2002 | 5.208 | 5.224 | 5.051 | 5.129 | 17,592,872 | -0.10(-1.82%) |
Oct 02, 2002 | 5.476 | 5.476 | 5.180 | 5.224 | 20,522,756 | -0.32(-5.76%) |
Oct 01, 2002 | 5.420 | 5.594 | 5.230 | 5.544 | 23,604,258 | +0.06(+1.02%) |
Sep 30, 2002 | 5.392 | 5.583 | 5.264 | 5.488 | 23,431,744 | +0.10(+1.77%) |
Sep 27, 2002 | 5.499 | 5.588 | 5.320 | 5.392 | 14,769,248 | -0.27(-4.75%) |
Sep 26, 2002 | 5.639 | 5.745 | 5.532 | 5.661 | 20,417,926 | +0.08(+1.40%) |
Sep 25, 2002 | 5.376 | 5.684 | 5.376 | 5.583 | 25,557,812 | +0.35(+6.75%) |
Sep 24, 2002 | 5.247 | 5.392 | 5.174 | 5.230 | 19,521,244 | -0.18(-3.31%) |
Sep 23, 2002 | 5.482 | 5.482 | 5.308 | 5.409 | 15,603,959 | -0.06(-1.13%) |
Sep 20, 2002 | 5.527 | 5.583 | 5.336 | 5.471 | 24,862,398 | -0.06(-1.01%) |
Sep 19, 2002 | 5.600 | 5.672 | 5.437 | 5.527 | 20,772,418 | -0.22(-3.80%) |
Sep 18, 2002 | 5.768 | 5.852 | 5.555 | 5.745 | 25,026,340 | -0.12(-2.01%) |
Sep 17, 2002 | 6.104 | 6.165 | 5.801 | 5.863 | 19,804,840 | -0.12(-2.06%) |
Sep 16, 2002 | 5.964 | 6.059 | 5.908 | 5.986 | 14,891,758 | +0.02(+0.38%) |
Sep 13, 2002 | 6.104 | 6.115 | 5.840 | 5.964 | 16,230,618 | -0.13(-2.20%) |
Sep 12, 2002 | 6.215 | 6.215 | 6.020 | 6.098 | 16,984,786 | -0.15(-2.42%) |
Sep 11, 2002 | 6.411 | 6.411 | 6.008 | 6.249 | 16,193,114 | +0.15(+2.39%) |
Sep 10, 2002 | 6.271 | 6.283 | 5.992 | 6.104 | 24,359,498 | +0.06(+0.93%) |
Sep 09, 2002 | 5.712 | 6.159 | 5.689 | 6.048 | 21,122,804 | +0.34(+5.88%) |
Sep 06, 2002 | 6.159 | 6.159 | 5.689 | 5.712 | 29,401,698 | -0.27(-4.58%) |
Sep 05, 2002 | 6.131 | 6.137 | 5.874 | 5.986 | 24,201,808 | -0.20(-3.26%) |
Sep 04, 2002 | 6.154 | 6.221 | 5.947 | 6.187 | 21,771,250 | +0.06(+1.01%) |