Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 5.397 | 5.445 | 5.370 | 5.370 | 22,389 | -0.02(-0.38%) |
Nov 26, 2002 | 5.465 | 5.465 | 5.384 | 5.390 | 49,344 | -0.07(-1.37%) |
Nov 25, 2002 | 5.377 | 5.465 | 5.377 | 5.465 | 13,403 | +0.04(+0.75%) |
Nov 22, 2002 | 5.445 | 5.445 | 5.404 | 5.424 | 17,380 | -0.05(-0.87%) |
Nov 21, 2002 | 5.431 | 5.479 | 5.418 | 5.472 | 25,482 | -0.05(-0.98%) |
Nov 20, 2002 | 5.431 | 5.526 | 5.431 | 5.526 | 37,855 | +0.01(+0.25%) |
Nov 19, 2002 | 5.499 | 5.519 | 5.499 | 5.513 | 6,628 | +0.01(+0.25%) |
Nov 18, 2002 | 5.418 | 5.499 | 5.418 | 5.499 | 39,770 | +0.10(+1.76%) |
Nov 15, 2002 | 5.472 | 5.472 | 5.404 | 5.404 | 1,472 | -0.12(-2.09%) |
Nov 14, 2002 | 5.431 | 5.519 | 5.424 | 5.519 | 8,690 | +0.03(+0.49%) |
Nov 13, 2002 | 5.397 | 5.499 | 5.397 | 5.492 | 12,372 | +0.09(+1.63%) |
Nov 12, 2002 | 5.431 | 5.499 | 5.404 | 5.404 | 9,426 | -0.02(-0.38%) |
Nov 11, 2002 | 5.424 | 5.431 | 5.424 | 5.424 | 10,899 | +0.09(+1.65%) |
Nov 08, 2002 | 5.418 | 5.418 | 5.336 | 5.336 | 13,698 | -0.06(-1.13%) |
Nov 07, 2002 | 5.350 | 5.397 | 5.336 | 5.397 | 14,729 | +0.08(+1.53%) |
Nov 06, 2002 | 5.343 | 5.350 | 5.302 | 5.316 | 5,155 | +0.01(+0.26%) |
Nov 05, 2002 | 5.302 | 5.302 | 5.302 | 5.302 | 1,767 | +0.03(+0.64%) |
Nov 04, 2002 | 5.350 | 5.350 | 5.268 | 5.268 | 2,062 | -0.07(-1.40%) |
Nov 01, 2002 | 5.295 | 5.350 | 5.248 | 5.343 | 17,970 | +0.05(+1.03%) |
Oct 31, 2002 | 5.261 | 5.289 | 5.261 | 5.289 | 5,008 | +0.10(+1.83%) |
Oct 30, 2002 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 5.228 | 5.255 | 5.194 | 5.194 | 883 | -0.03(-0.65%) |
Oct 28, 2002 | 5.105 | 5.228 | 5.105 | 5.228 | 21,357 | +0.16(+3.08%) |
Oct 25, 2002 | 5.071 | 5.071 | 5.071 | 5.071 | 294 | -0.05(-1.06%) |
Oct 24, 2002 | 5.126 | 5.126 | 5.126 | 5.126 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 5.126 | 5.126 | 5.126 | 5.126 | 147 | -0.06(-1.18%) |
Oct 22, 2002 | 5.078 | 5.187 | 5.078 | 5.187 | 17,380 | +0.16(+3.24%) |
Oct 21, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 14,729 | +0.02(+0.41%) |
Oct 18, 2002 | 5.004 | 5.004 | 5.004 | 5.004 | 441 | +0.05(+0.96%) |
Oct 17, 2002 | 4.956 | 4.956 | 4.936 | 4.956 | 2,209 | +0.03(+0.69%) |
Oct 16, 2002 | 4.956 | 4.956 | 4.902 | 4.922 | 1,031 | +0.03(+0.69%) |
Oct 15, 2002 | 5.010 | 5.010 | 4.888 | 4.888 | 3,240 | +0.01(+0.28%) |
Oct 14, 2002 | 4.875 | 4.875 | 4.875 | 4.875 | 441 | +0.00(+0.00%) |
Oct 11, 2002 | 4.929 | 4.929 | 4.861 | 4.875 | 675,942 | +0.02(+0.42%) |
Oct 10, 2002 | 4.779 | 4.854 | 4.779 | 4.854 | 11,489 | +0.05(+1.13%) |
Oct 09, 2002 | 4.800 | 4.800 | 4.800 | 4.800 | 1,767 | -0.13(-2.62%) |
Oct 08, 2002 | 4.929 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 4.990 | 4.990 | 4.929 | 4.929 | 3,240 | -0.10(-2.02%) |
Oct 04, 2002 | 5.160 | 5.160 | 5.031 | 5.031 | 20,621 | -0.23(-4.39%) |
Oct 03, 2002 | 5.200 | 5.275 | 5.173 | 5.261 | 4,713 | +0.02(+0.39%) |
Oct 02, 2002 | 5.241 | 5.241 | 5.241 | 5.241 | 441 | +0.15(+2.93%) |
Oct 01, 2002 | 5.194 | 5.228 | 5.092 | 5.092 | 55,236 | -0.03(-0.66%) |
Sep 30, 2002 | 5.119 | 5.187 | 5.119 | 5.126 | 310,795 | +0.02(+0.40%) |
Sep 27, 2002 | 5.194 | 5.194 | 5.105 | 5.105 | 441 | -0.13(-2.46%) |
Sep 26, 2002 | 5.160 | 5.234 | 5.126 | 5.234 | 1,767 | +0.07(+1.45%) |
Sep 25, 2002 | 5.160 | 5.160 | 5.160 | 5.160 | 5,155 | +0.08(+1.60%) |
Sep 24, 2002 | 5.085 | 5.085 | 5.078 | 5.078 | 7,659 | -0.08(-1.58%) |
Sep 23, 2002 | 5.180 | 5.194 | 5.160 | 5.160 | 132,566 | -0.10(-1.94%) |
Sep 20, 2002 | 5.261 | 5.261 | 5.261 | 5.261 | 294 | +0.00(+0.00%) |
Sep 19, 2002 | 5.295 | 5.295 | 5.261 | 5.261 | 11,341 | +0.00(+0.00%) |
Sep 18, 2002 | 5.295 | 5.295 | 5.261 | 5.261 | 147,296 | -0.03(-0.64%) |
Sep 17, 2002 | 5.336 | 5.336 | 5.282 | 5.295 | 1,914 | +0.01(+0.13%) |
Sep 16, 2002 | 5.329 | 5.329 | 5.289 | 5.289 | 5,008 | -0.01(-0.26%) |
Sep 13, 2002 | 5.343 | 5.343 | 5.302 | 5.302 | 3,387 | -0.16(-2.98%) |
Sep 12, 2002 | 5.465 | 5.465 | 5.465 | 5.465 | 589 | -0.10(-1.71%) |
Sep 11, 2002 | 5.479 | 5.560 | 5.479 | 5.560 | 1,620 | +0.16(+3.02%) |
Sep 10, 2002 | 5.390 | 5.492 | 5.390 | 5.397 | 27,249 | +0.01(+0.13%) |
Sep 09, 2002 | 5.431 | 5.431 | 5.390 | 5.390 | 3,240 | -0.01(-0.13%) |
Sep 06, 2002 | 5.397 | 5.397 | 5.370 | 5.397 | 5,008 | -0.17(-3.05%) |
Sep 05, 2002 | 5.581 | 5.581 | 5.567 | 5.567 | 3,535 | -0.03(-0.61%) |
Sep 04, 2002 | 5.513 | 5.601 | 5.513 | 5.601 | 29,164 | +0.20(+3.64%) |