Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.249 | 5.331 | 5.249 | 5.308 | 54,395 | +0.05(+0.87%) |
Nov 27, 2002 | 5.336 | 5.336 | 5.235 | 5.262 | 88,337 | -0.03(-0.61%) |
Nov 26, 2002 | 5.281 | 5.331 | 5.249 | 5.295 | 72,236 | +0.01(+0.17%) |
Nov 25, 2002 | 5.272 | 5.290 | 5.239 | 5.285 | 93,342 | +0.03(+0.61%) |
Nov 22, 2002 | 5.180 | 5.253 | 5.180 | 5.253 | 58,964 | +0.07(+1.42%) |
Nov 21, 2002 | 5.230 | 5.235 | 5.138 | 5.180 | 87,467 | -0.03(-0.53%) |
Nov 20, 2002 | 5.203 | 5.230 | 5.170 | 5.207 | 48,085 | -0.02(-0.35%) |
Nov 19, 2002 | 5.184 | 5.230 | 5.170 | 5.226 | 52,872 | +0.03(+0.53%) |
Nov 18, 2002 | 5.285 | 5.285 | 5.198 | 5.198 | 98,346 | -0.09(-1.65%) |
Nov 15, 2002 | 5.341 | 5.341 | 5.216 | 5.285 | 70,931 | -0.05(-0.95%) |
Nov 14, 2002 | 5.400 | 5.400 | 5.244 | 5.336 | 103,568 | -0.06(-1.19%) |
Nov 13, 2002 | 5.400 | 5.400 | 5.396 | 5.400 | 50,913 | +0.00(+0.00%) |
Nov 12, 2002 | 5.405 | 5.460 | 5.377 | 5.400 | 125,108 | +0.01(+0.17%) |
Nov 11, 2002 | 5.377 | 5.391 | 5.354 | 5.391 | 40,034 | +0.04(+0.69%) |
Nov 08, 2002 | 5.377 | 5.377 | 5.308 | 5.354 | 68,973 | -0.02(-0.43%) |
Nov 07, 2002 | 5.396 | 5.405 | 5.354 | 5.377 | 140,121 | -0.01(-0.26%) |
Nov 06, 2002 | 5.373 | 5.400 | 5.359 | 5.391 | 106,832 | +0.00(+0.09%) |
Nov 05, 2002 | 5.391 | 5.400 | 5.377 | 5.387 | 92,906 | +0.01(+0.26%) |
Nov 04, 2002 | 5.341 | 5.373 | 5.327 | 5.373 | 115,970 | +0.03(+0.60%) |
Nov 01, 2002 | 5.262 | 5.341 | 5.262 | 5.341 | 97,911 | +0.10(+1.93%) |
Oct 31, 2002 | 5.212 | 5.267 | 5.203 | 5.239 | 80,722 | +0.01(+0.26%) |
Oct 30, 2002 | 5.180 | 5.239 | 5.138 | 5.226 | 1,044,386 | +0.08(+1.52%) |
Oct 29, 2002 | 5.125 | 5.161 | 5.088 | 5.148 | 136,640 | +0.03(+0.63%) |
Oct 28, 2002 | 5.111 | 5.134 | 5.079 | 5.115 | 76,370 | -0.02(-0.36%) |
Oct 25, 2002 | 5.239 | 5.262 | 5.106 | 5.134 | 130,983 | -0.04(-0.71%) |
Oct 24, 2002 | 5.125 | 5.207 | 5.115 | 5.170 | 59,181 | +0.05(+0.90%) |
Oct 23, 2002 | 5.102 | 5.170 | 5.079 | 5.125 | 113,577 | +0.00(+0.09%) |
Oct 22, 2002 | 5.184 | 5.272 | 5.120 | 5.120 | 121,845 | -0.13(-2.45%) |
Oct 21, 2002 | 5.221 | 5.308 | 5.170 | 5.249 | 79,416 | +0.01(+0.18%) |
Oct 18, 2002 | 5.377 | 5.377 | 5.102 | 5.239 | 176,892 | -0.17(-3.06%) |
Oct 17, 2002 | 5.515 | 5.515 | 5.345 | 5.405 | 78,111 | -0.11(-2.00%) |
Oct 16, 2002 | 5.478 | 5.515 | 5.478 | 5.515 | 46,562 | -0.04(-0.74%) |
Oct 15, 2002 | 5.561 | 5.589 | 5.515 | 5.557 | 60,269 | -0.04(-0.74%) |
Oct 14, 2002 | 5.547 | 5.598 | 5.547 | 5.598 | 39,382 | +0.03(+0.58%) |
Oct 11, 2002 | 5.607 | 5.607 | 5.524 | 5.566 | 85,073 | -0.04(-0.74%) |
Oct 10, 2002 | 5.589 | 5.607 | 5.575 | 5.607 | 58,964 | +0.00(+0.08%) |
Oct 09, 2002 | 5.603 | 5.603 | 5.584 | 5.603 | 30,678 | +0.02(+0.33%) |
Oct 08, 2002 | 5.575 | 5.603 | 5.552 | 5.584 | 1,283,724 | -0.01(-0.25%) |
Oct 07, 2002 | 5.589 | 5.607 | 5.561 | 5.598 | 67,885 | +0.00(+0.00%) |
Oct 04, 2002 | 5.580 | 5.607 | 5.561 | 5.598 | 98,346 | -0.01(-0.16%) |
Oct 03, 2002 | 5.603 | 5.607 | 5.561 | 5.607 | 65,491 | +0.00(+0.08%) |
Oct 02, 2002 | 5.543 | 5.603 | 5.529 | 5.603 | 68,755 | +0.05(+0.83%) |
Oct 01, 2002 | 5.561 | 5.584 | 5.538 | 5.557 | 140,121 | -0.01(-0.17%) |
Sep 30, 2002 | 5.561 | 5.584 | 5.515 | 5.566 | 97,476 | +0.03(+0.50%) |
Sep 27, 2002 | 5.538 | 5.566 | 5.469 | 5.538 | 120,104 | +0.00(+0.00%) |
Sep 26, 2002 | 5.538 | 5.584 | 5.515 | 5.538 | 104,873 | -0.04(-0.66%) |
Sep 25, 2002 | 5.580 | 5.598 | 5.547 | 5.575 | 82,027 | -0.00(-0.08%) |
Sep 24, 2002 | 5.589 | 5.603 | 5.538 | 5.580 | 117,711 | +0.02(+0.41%) |
Sep 23, 2002 | 5.557 | 5.561 | 5.524 | 5.557 | 70,713 | -0.00(-0.08%) |
Sep 20, 2002 | 5.552 | 5.561 | 5.501 | 5.561 | 90,078 | +0.02(+0.41%) |
Sep 19, 2002 | 5.552 | 5.552 | 5.501 | 5.538 | 125,326 | +0.00(+0.00%) |
Sep 18, 2002 | 5.538 | 5.547 | 5.492 | 5.538 | 59,617 | +0.02(+0.42%) |
Sep 17, 2002 | 5.552 | 5.552 | 5.492 | 5.515 | 72,019 | -0.02(-0.41%) |
Sep 16, 2002 | 5.589 | 5.598 | 5.529 | 5.538 | 50,261 | -0.07(-1.31%) |
Sep 13, 2002 | 5.515 | 5.612 | 5.515 | 5.612 | 92,036 | +0.05(+0.91%) |
Sep 12, 2002 | 5.515 | 5.584 | 5.515 | 5.561 | 54,395 | +0.05(+0.83%) |
Sep 11, 2002 | 5.538 | 5.584 | 5.492 | 5.515 | 58,964 | -0.02(-0.41%) |
Sep 10, 2002 | 5.561 | 5.584 | 5.538 | 5.538 | 78,111 | -0.01(-0.17%) |
Sep 09, 2002 | 5.538 | 5.557 | 5.511 | 5.547 | 62,445 | +0.03(+0.58%) |
Sep 06, 2002 | 5.552 | 5.552 | 5.515 | 5.515 | 38,294 | +0.00(+0.00%) |
Sep 05, 2002 | 5.474 | 5.561 | 5.474 | 5.515 | 85,509 | +0.00(+0.00%) |
Sep 04, 2002 | 5.557 | 5.557 | 5.488 | 5.515 | 66,144 | +0.00(+0.00%) |