Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.327 | 5.327 | 5.168 | 5.205 | 509,462 | -0.12(-2.20%) |
Nov 27, 2002 | 5.196 | 5.342 | 5.161 | 5.323 | 600,962 | +0.16(+3.09%) |
Nov 26, 2002 | 5.245 | 5.245 | 5.046 | 5.163 | 1,341,773 | -0.09(-1.69%) |
Nov 25, 2002 | 5.345 | 5.345 | 5.223 | 5.252 | 727,029 | -0.13(-2.47%) |
Nov 22, 2002 | 5.309 | 5.385 | 5.267 | 5.385 | 1,473,939 | +0.06(+1.16%) |
Nov 21, 2002 | 5.303 | 5.334 | 5.245 | 5.323 | 1,192,662 | +0.03(+0.63%) |
Nov 20, 2002 | 5.258 | 5.349 | 5.223 | 5.289 | 893,084 | +0.03(+0.63%) |
Nov 19, 2002 | 5.267 | 5.289 | 5.146 | 5.256 | 1,544,880 | -0.09(-1.66%) |
Nov 18, 2002 | 5.495 | 5.497 | 5.311 | 5.345 | 446,655 | -0.14(-2.62%) |
Nov 15, 2002 | 5.179 | 5.511 | 5.157 | 5.489 | 861,229 | +0.17(+3.12%) |
Nov 14, 2002 | 5.223 | 5.391 | 5.205 | 5.323 | 601,414 | +0.09(+1.65%) |
Nov 13, 2002 | 5.150 | 5.289 | 5.146 | 5.236 | 1,136,632 | +0.09(+1.72%) |
Nov 12, 2002 | 5.139 | 5.201 | 5.115 | 5.148 | 1,240,106 | +0.02(+0.39%) |
Nov 11, 2002 | 5.146 | 5.212 | 5.059 | 5.128 | 1,197,406 | -0.02(-0.34%) |
Nov 08, 2002 | 5.168 | 5.194 | 5.068 | 5.146 | 1,091,673 | +0.03(+0.52%) |
Nov 07, 2002 | 5.068 | 5.141 | 4.982 | 5.119 | 1,120,139 | +0.04(+0.70%) |
Nov 06, 2002 | 4.999 | 5.219 | 4.980 | 5.084 | 2,261,968 | +0.08(+1.68%) |
Nov 05, 2002 | 5.068 | 5.205 | 4.935 | 4.999 | 2,825,427 | -0.09(-1.70%) |
Nov 04, 2002 | 5.577 | 5.577 | 5.002 | 5.086 | 3,532,801 | -0.45(-8.08%) |
Nov 01, 2002 | 5.606 | 5.621 | 5.469 | 5.533 | 1,176,169 | -0.07(-1.30%) |
Oct 31, 2002 | 5.601 | 5.635 | 5.579 | 5.606 | 732,451 | +0.01(+0.12%) |
Oct 30, 2002 | 5.595 | 5.721 | 5.575 | 5.599 | 540,640 | +0.05(+0.88%) |
Oct 29, 2002 | 5.608 | 5.608 | 5.493 | 5.551 | 916,354 | -0.06(-1.07%) |
Oct 28, 2002 | 5.732 | 5.732 | 5.486 | 5.610 | 860,777 | -0.03(-0.59%) |
Oct 25, 2002 | 5.489 | 5.650 | 5.389 | 5.643 | 1,050,780 | +0.15(+2.74%) |
Oct 24, 2002 | 5.568 | 5.584 | 5.444 | 5.493 | 882,917 | -0.06(-1.08%) |
Oct 23, 2002 | 5.489 | 5.555 | 5.444 | 5.553 | 724,769 | +0.04(+0.76%) |
Oct 22, 2002 | 5.349 | 5.520 | 5.296 | 5.511 | 1,501,276 | +0.16(+2.98%) |
Oct 21, 2002 | 5.349 | 5.400 | 5.267 | 5.351 | 1,076,084 | -0.02(-0.37%) |
Oct 18, 2002 | 5.400 | 5.433 | 5.311 | 5.371 | 440,555 | -0.01(-0.25%) |
Oct 17, 2002 | 5.378 | 5.433 | 5.349 | 5.385 | 532,281 | +0.06(+1.08%) |
Oct 16, 2002 | 5.451 | 5.471 | 5.212 | 5.327 | 1,087,606 | -0.18(-3.26%) |
Oct 15, 2002 | 5.643 | 5.643 | 5.420 | 5.506 | 1,428,980 | +0.09(+1.72%) |
Oct 14, 2002 | 5.090 | 5.415 | 5.090 | 5.413 | 824,854 | +0.32(+6.35%) |
Oct 11, 2002 | 5.311 | 5.311 | 5.050 | 5.090 | 1,223,388 | -0.06(-1.08%) |
Oct 10, 2002 | 4.891 | 5.146 | 4.867 | 5.146 | 1,693,991 | +0.20(+3.98%) |
Oct 09, 2002 | 5.090 | 5.090 | 4.920 | 4.949 | 901,669 | -0.25(-4.77%) |
Oct 08, 2002 | 5.289 | 5.289 | 4.971 | 5.196 | 1,540,813 | -0.09(-1.72%) |
Oct 07, 2002 | 5.134 | 5.351 | 5.134 | 5.287 | 890,599 | +0.12(+2.31%) |
Oct 04, 2002 | 5.185 | 5.285 | 5.146 | 5.168 | 741,940 | -0.15(-2.75%) |
Oct 03, 2002 | 5.367 | 5.444 | 5.205 | 5.314 | 1,140,473 | -0.04(-0.79%) |
Oct 02, 2002 | 5.199 | 5.433 | 5.132 | 5.356 | 12,019,250 | +0.16(+3.02%) |
Oct 01, 2002 | 5.146 | 5.207 | 5.028 | 5.199 | 2,383,516 | +0.09(+1.69%) |
Sep 30, 2002 | 4.980 | 5.168 | 4.980 | 5.112 | 1,175,265 | -0.03(-0.65%) |
Sep 27, 2002 | 5.002 | 5.278 | 4.902 | 5.146 | 2,195,998 | +0.12(+2.33%) |
Sep 26, 2002 | 5.256 | 5.477 | 4.986 | 5.028 | 4,948,226 | -0.62(-10.97%) |
Sep 25, 2002 | 5.267 | 5.721 | 5.267 | 5.648 | 2,845,534 | +0.35(+6.56%) |
Sep 24, 2002 | 5.146 | 5.484 | 5.002 | 5.300 | 4,087,900 | -0.16(-2.88%) |
Sep 23, 2002 | 5.975 | 5.986 | 5.157 | 5.458 | 6,543,939 | -0.83(-13.20%) |
Sep 20, 2002 | 6.318 | 6.330 | 6.159 | 6.287 | 1,510,991 | -0.00(-0.04%) |
Sep 19, 2002 | 6.341 | 6.400 | 6.219 | 6.290 | 1,318,954 | -0.07(-1.15%) |
Sep 18, 2002 | 6.367 | 6.380 | 6.232 | 6.363 | 858,066 | -0.06(-0.86%) |
Sep 17, 2002 | 6.522 | 6.595 | 6.407 | 6.418 | 668,288 | -0.08(-1.19%) |
Sep 16, 2002 | 6.469 | 6.515 | 6.307 | 6.495 | 469,247 | +0.02(+0.34%) |
Sep 13, 2002 | 6.318 | 6.495 | 6.254 | 6.473 | 620,618 | +0.15(+2.45%) |
Sep 12, 2002 | 6.396 | 6.418 | 6.292 | 6.318 | 570,462 | -0.10(-1.59%) |
Sep 11, 2002 | 6.507 | 6.520 | 6.405 | 6.420 | 354,477 | +0.02(+0.38%) |
Sep 10, 2002 | 6.256 | 6.445 | 6.175 | 6.396 | 1,061,625 | +0.14(+2.30%) |
Sep 09, 2002 | 6.126 | 6.303 | 6.108 | 6.252 | 669,869 | +0.08(+1.33%) |
Sep 06, 2002 | 6.086 | 6.170 | 6.037 | 6.170 | 717,766 | +0.11(+1.75%) |
Sep 05, 2002 | 6.197 | 6.197 | 6.060 | 6.064 | 576,788 | -0.13(-2.14%) |
Sep 04, 2002 | 6.084 | 6.197 | 6.053 | 6.197 | 25,077,758 | +0.11(+1.86%) |