Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.610 | 6.652 | 6.500 | 6.500 | 150,090 | -0.14(-2.04%) |
Nov 27, 2002 | 6.441 | 6.652 | 6.441 | 6.635 | 184,562 | +0.36(+5.79%) |
Nov 26, 2002 | 6.416 | 6.466 | 6.272 | 6.272 | 156,842 | -0.06(-0.93%) |
Nov 25, 2002 | 6.373 | 6.466 | 6.331 | 6.331 | 194,513 | +0.08(+1.35%) |
Nov 22, 2002 | 6.137 | 6.247 | 6.129 | 6.247 | 52,241 | +0.08(+1.37%) |
Nov 21, 2002 | 6.314 | 6.314 | 6.120 | 6.162 | 893,079 | -0.17(-2.67%) |
Nov 20, 2002 | 6.297 | 6.357 | 6.289 | 6.331 | 144,996 | +0.04(+0.67%) |
Nov 19, 2002 | 6.289 | 6.365 | 6.247 | 6.289 | 95,361 | +0.00(+0.00%) |
Nov 18, 2002 | 6.475 | 6.475 | 6.289 | 6.289 | 195,461 | -0.06(-0.93%) |
Nov 15, 2002 | 6.196 | 6.416 | 6.196 | 6.348 | 430,606 | +0.27(+4.44%) |
Nov 14, 2002 | 5.909 | 6.103 | 5.909 | 6.078 | 208,728 | +0.38(+6.67%) |
Nov 13, 2002 | 5.782 | 5.858 | 5.673 | 5.698 | 165,371 | -0.08(-1.46%) |
Nov 12, 2002 | 5.614 | 5.808 | 5.614 | 5.782 | 39,684 | +0.14(+2.54%) |
Nov 11, 2002 | 5.850 | 5.850 | 5.555 | 5.639 | 90,978 | -0.30(-5.11%) |
Nov 08, 2002 | 5.749 | 5.994 | 5.749 | 5.943 | 188,353 | +0.20(+3.53%) |
Nov 07, 2002 | 5.681 | 5.740 | 5.588 | 5.740 | 335,482 | +0.19(+3.50%) |
Nov 06, 2002 | 5.487 | 5.622 | 5.394 | 5.546 | 135,045 | +0.10(+1.86%) |
Nov 05, 2002 | 5.538 | 5.631 | 5.445 | 5.445 | 200,199 | -0.16(-2.86%) |
Nov 04, 2002 | 5.588 | 5.732 | 5.571 | 5.605 | 477,280 | +0.29(+5.40%) |
Nov 01, 2002 | 5.234 | 5.335 | 5.234 | 5.318 | 250,900 | +0.04(+0.80%) |
Oct 31, 2002 | 5.293 | 5.293 | 5.242 | 5.276 | 247,228 | -0.15(-2.80%) |
Oct 30, 2002 | 5.436 | 5.436 | 5.344 | 5.428 | 158,264 | -0.06(-1.08%) |
Oct 29, 2002 | 5.664 | 5.664 | 5.428 | 5.487 | 176,151 | -0.25(-4.41%) |
Oct 28, 2002 | 5.892 | 6.061 | 5.740 | 5.740 | 155,776 | -0.13(-2.16%) |
Oct 25, 2002 | 5.934 | 5.934 | 5.757 | 5.867 | 47,858 | -0.03(-0.43%) |
Oct 24, 2002 | 5.977 | 5.977 | 5.867 | 5.892 | 272,460 | +0.05(+0.87%) |
Oct 23, 2002 | 5.723 | 5.842 | 5.698 | 5.842 | 375,285 | +0.38(+6.96%) |
Oct 22, 2002 | 5.529 | 5.588 | 5.428 | 5.462 | 98,441 | -0.05(-0.92%) |
Oct 21, 2002 | 5.403 | 5.529 | 5.251 | 5.512 | 133,861 | +0.15(+2.83%) |
Oct 18, 2002 | 5.310 | 5.419 | 5.301 | 5.360 | 76,762 | +0.09(+1.76%) |
Oct 17, 2002 | 5.116 | 5.276 | 5.116 | 5.268 | 295,323 | +0.41(+8.52%) |
Oct 16, 2002 | 4.862 | 4.930 | 4.845 | 4.854 | 31,747 | -0.06(-1.20%) |
Oct 15, 2002 | 4.769 | 4.913 | 4.769 | 4.913 | 325,768 | +0.40(+8.78%) |
Oct 14, 2002 | 4.491 | 4.575 | 4.491 | 4.516 | 51,056 | -0.13(-2.73%) |
Oct 11, 2002 | 4.601 | 4.643 | 4.558 | 4.643 | 220,574 | -0.07(-1.43%) |
Oct 10, 2002 | 4.685 | 4.719 | 4.575 | 4.710 | 91,689 | -0.03(-0.53%) |
Oct 09, 2002 | 4.769 | 4.795 | 4.727 | 4.736 | 111,472 | -0.20(-4.10%) |
Oct 08, 2002 | 4.786 | 4.938 | 4.744 | 4.938 | 83,159 | +0.15(+3.17%) |
Oct 07, 2002 | 4.896 | 4.905 | 4.769 | 4.786 | 109,813 | -0.16(-3.24%) |
Oct 04, 2002 | 4.981 | 4.989 | 4.921 | 4.947 | 16,466 | -0.03(-0.51%) |
Oct 03, 2002 | 4.938 | 5.014 | 4.921 | 4.972 | 33,406 | +0.01(+0.17%) |
Oct 02, 2002 | 5.065 | 5.107 | 4.955 | 4.964 | 47,147 | -0.23(-4.39%) |
Oct 01, 2002 | 5.023 | 5.192 | 5.023 | 5.192 | 120,475 | +0.20(+4.06%) |
Sep 30, 2002 | 5.065 | 5.065 | 4.981 | 4.989 | 25,706 | -0.12(-2.31%) |
Sep 27, 2002 | 5.149 | 5.175 | 5.107 | 5.107 | 144,759 | -0.19(-3.66%) |
Sep 26, 2002 | 5.192 | 5.352 | 5.192 | 5.301 | 360,477 | +0.07(+1.29%) |
Sep 25, 2002 | 5.149 | 5.242 | 5.116 | 5.234 | 104,482 | +0.17(+3.33%) |
Sep 24, 2002 | 5.141 | 5.141 | 5.040 | 5.065 | 59,230 | -0.17(-3.23%) |
Sep 23, 2002 | 5.301 | 5.301 | 5.166 | 5.234 | 53,781 | -0.14(-2.67%) |
Sep 20, 2002 | 5.318 | 5.403 | 5.310 | 5.377 | 24,403 | +0.09(+1.76%) |
Sep 19, 2002 | 5.360 | 5.369 | 5.284 | 5.284 | 50,346 | -0.09(-1.73%) |
Sep 18, 2002 | 5.487 | 5.487 | 5.208 | 5.377 | 149,853 | -0.14(-2.60%) |
Sep 17, 2002 | 5.571 | 5.571 | 5.495 | 5.521 | 108,747 | +0.00(+0.00%) |
Sep 16, 2002 | 5.614 | 5.614 | 5.504 | 5.521 | 46,910 | -0.19(-3.40%) |
Sep 13, 2002 | 5.614 | 5.732 | 5.605 | 5.715 | 149,735 | -0.19(-3.15%) |
Sep 12, 2002 | 6.053 | 6.053 | 5.901 | 5.901 | 58,519 | -0.24(-3.98%) |
Sep 11, 2002 | 6.145 | 6.154 | 6.078 | 6.145 | 28,786 | -0.02(-0.27%) |
Sep 10, 2002 | 6.129 | 6.205 | 6.120 | 6.162 | 60,059 | +0.13(+2.10%) |
Sep 09, 2002 | 6.019 | 6.053 | 5.951 | 6.036 | 509,383 | +0.00(+0.00%) |
Sep 06, 2002 | 6.036 | 6.095 | 5.960 | 6.036 | 503,934 | +0.21(+3.62%) |
Sep 05, 2002 | 5.808 | 5.892 | 5.749 | 5.825 | 136,467 | +0.02(+0.29%) |
Sep 04, 2002 | 5.842 | 5.842 | 5.715 | 5.808 | 139,784 | +0.11(+1.93%) |