Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.849 | 5.933 | 5.795 | 5.834 | 182,148 | -0.02(-0.26%) |
Nov 27, 2002 | 5.795 | 5.864 | 5.681 | 5.849 | 164,182 | +0.11(+1.99%) |
Nov 26, 2002 | 5.643 | 5.910 | 5.567 | 5.734 | 306,990 | +0.11(+1.90%) |
Nov 25, 2002 | 5.506 | 5.643 | 5.468 | 5.628 | 278,796 | +0.16(+2.93%) |
Nov 22, 2002 | 5.292 | 5.506 | 5.292 | 5.468 | 210,867 | +0.10(+1.85%) |
Nov 21, 2002 | 5.337 | 5.490 | 5.292 | 5.368 | 128,120 | -0.01(-0.27%) |
Nov 20, 2002 | 5.262 | 5.402 | 5.262 | 5.383 | 62,683 | +0.04(+0.84%) |
Nov 19, 2002 | 5.429 | 5.452 | 5.269 | 5.338 | 239,061 | -0.08(-1.55%) |
Nov 18, 2002 | 5.544 | 5.596 | 5.400 | 5.422 | 64,912 | +0.03(+0.64%) |
Nov 15, 2002 | 5.262 | 5.567 | 5.261 | 5.388 | 314,989 | +0.13(+2.39%) |
Nov 14, 2002 | 5.338 | 5.338 | 5.261 | 5.262 | 144,118 | -0.04(-0.72%) |
Nov 13, 2002 | 5.323 | 5.323 | 5.285 | 5.300 | 46,815 | -0.03(-0.57%) |
Nov 12, 2002 | 5.338 | 5.376 | 5.307 | 5.330 | 116,186 | -0.04(-0.71%) |
Nov 11, 2002 | 5.513 | 5.513 | 5.368 | 5.368 | 69,108 | -0.16(-2.90%) |
Nov 08, 2002 | 5.529 | 5.567 | 5.437 | 5.529 | 52,979 | -0.01(-0.14%) |
Nov 07, 2002 | 5.452 | 5.567 | 5.452 | 5.536 | 145,430 | +0.05(+0.83%) |
Nov 06, 2002 | 5.254 | 5.521 | 5.254 | 5.490 | 77,632 | +0.05(+0.84%) |
Nov 05, 2002 | 5.483 | 5.483 | 5.185 | 5.445 | 76,321 | +0.27(+5.31%) |
Nov 04, 2002 | 5.338 | 5.490 | 5.163 | 5.170 | 137,693 | -0.17(-3.13%) |
Nov 01, 2002 | 5.208 | 5.337 | 5.147 | 5.337 | 158,412 | +0.15(+2.93%) |
Oct 31, 2002 | 5.041 | 5.185 | 5.033 | 5.185 | 151,616 | +0.15(+3.03%) |
Oct 30, 2002 | 4.819 | 5.101 | 4.774 | 5.033 | 253,835 | +0.26(+5.43%) |
Oct 29, 2002 | 4.896 | 4.911 | 4.736 | 4.774 | 190,803 | +0.02(+0.32%) |
Oct 28, 2002 | 4.774 | 4.896 | 4.758 | 4.758 | 70,813 | -0.02(-0.32%) |
Oct 25, 2002 | 4.766 | 4.797 | 4.598 | 4.774 | 45,504 | +0.08(+1.64%) |
Oct 24, 2002 | 4.606 | 4.804 | 4.606 | 4.697 | 54,815 | -0.02(-0.48%) |
Oct 23, 2002 | 4.461 | 4.728 | 4.400 | 4.720 | 74,606 | +0.28(+6.34%) |
Oct 22, 2002 | 4.949 | 5.147 | 4.347 | 4.438 | 398,261 | -0.37(-7.62%) |
Oct 21, 2002 | 4.423 | 4.804 | 4.423 | 4.804 | 142,414 | +0.24(+5.18%) |
Oct 18, 2002 | 4.385 | 4.614 | 4.385 | 4.568 | 347,904 | +0.24(+5.46%) |
Oct 17, 2002 | 3.958 | 4.385 | 3.946 | 4.331 | 298,728 | +0.44(+11.37%) |
Oct 16, 2002 | 3.660 | 4.003 | 3.660 | 3.889 | 71,600 | +0.04(+0.99%) |
Oct 15, 2002 | 3.737 | 3.927 | 3.736 | 3.851 | 197,622 | +0.23(+6.32%) |
Oct 14, 2002 | 3.767 | 3.767 | 3.454 | 3.622 | 121,694 | -0.11(-2.86%) |
Oct 11, 2002 | 3.454 | 3.759 | 3.454 | 3.729 | 363,116 | +0.22(+6.30%) |
Oct 10, 2002 | 3.378 | 3.515 | 3.378 | 3.508 | 73,829 | +0.02(+0.44%) |
Oct 09, 2002 | 3.737 | 3.737 | 3.386 | 3.493 | 24,784 | -0.08(-2.14%) |
Oct 08, 2002 | 3.439 | 3.569 | 3.393 | 3.569 | 75,796 | -0.13(-3.51%) |
Oct 07, 2002 | 3.531 | 3.775 | 3.393 | 3.698 | 202,347 | +0.11(+3.19%) |
Oct 04, 2002 | 3.744 | 3.798 | 3.584 | 3.584 | 137,693 | -0.23(-6.00%) |
Oct 03, 2002 | 3.813 | 3.988 | 3.737 | 3.813 | 64,256 | -0.02(-0.60%) |
Oct 02, 2002 | 3.965 | 4.156 | 3.760 | 3.836 | 98,614 | -0.13(-3.27%) |
Oct 01, 2002 | 4.003 | 4.003 | 3.775 | 3.965 | 6,701,072 | -0.01(-0.19%) |
Sep 30, 2002 | 3.698 | 4.232 | 3.698 | 3.973 | 86,287 | +0.12(+3.17%) |
Sep 27, 2002 | 3.965 | 4.026 | 3.721 | 3.851 | 70,944 | -0.09(-2.28%) |
Sep 26, 2002 | 3.493 | 3.942 | 3.470 | 3.941 | 471,435 | +0.43(+12.35%) |
Sep 25, 2002 | 3.448 | 3.557 | 3.448 | 3.508 | 234,734 | -0.02(-0.65%) |
Sep 24, 2002 | 3.508 | 3.646 | 3.470 | 3.531 | 356,365 | -0.21(-5.68%) |
Sep 23, 2002 | 3.870 | 3.912 | 3.584 | 3.743 | 117,367 | -0.15(-3.75%) |
Sep 20, 2002 | 3.965 | 4.003 | 3.782 | 3.889 | 293,352 | -0.11(-2.86%) |
Sep 19, 2002 | 4.026 | 4.026 | 3.874 | 4.003 | 171,434 | -0.02(-0.57%) |
Sep 18, 2002 | 3.988 | 4.071 | 3.927 | 4.026 | 94,024 | -0.03(-0.75%) |
Sep 17, 2002 | 4.110 | 4.148 | 3.927 | 4.057 | 156,314 | -0.05(-1.30%) |
Sep 16, 2002 | 4.156 | 4.186 | 4.042 | 4.110 | 42,357 | -0.05(-1.10%) |
Sep 13, 2002 | 4.270 | 4.308 | 4.156 | 4.156 | 180,443 | -0.15(-3.54%) |
Sep 12, 2002 | 4.316 | 4.385 | 4.263 | 4.308 | 6,137,185 | -0.04(-0.88%) |
Sep 11, 2002 | 4.466 | 4.466 | 4.317 | 4.347 | 15,605 | -0.08(-1.72%) |
Sep 10, 2002 | 4.514 | 4.514 | 4.316 | 4.423 | 18,637 | -0.03(-0.69%) |
Sep 09, 2002 | 4.453 | 4.453 | 4.324 | 4.453 | 20,573 | +0.03(+0.69%) |
Sep 06, 2002 | 4.445 | 4.484 | 4.263 | 4.423 | 33,308 | +0.15(+3.57%) |
Sep 05, 2002 | 4.499 | 4.499 | 4.270 | 4.270 | 135,857 | -0.19(-4.27%) |
Sep 04, 2002 | 4.308 | 4.461 | 4.308 | 4.461 | 94,287 | +0.16(+3.72%) |