Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.104 | 5.104 | 4.988 | 5.094 | 327,714 | -0.01(-0.13%) |
Nov 27, 2002 | 5.011 | 5.147 | 4.999 | 5.101 | 679,245 | +0.08(+1.63%) |
Nov 26, 2002 | 5.011 | 5.124 | 4.999 | 5.020 | 287,135 | +0.03(+0.59%) |
Nov 25, 2002 | 4.988 | 5.033 | 4.877 | 4.990 | 487,381 | +0.00(+0.05%) |
Nov 22, 2002 | 5.001 | 5.133 | 4.988 | 4.988 | 809,802 | -0.02(-0.36%) |
Nov 21, 2002 | 5.090 | 5.090 | 4.983 | 5.006 | 389,022 | -0.09(-1.82%) |
Nov 20, 2002 | 5.283 | 5.283 | 5.047 | 5.099 | 369,615 | -0.09(-1.70%) |
Nov 19, 2002 | 5.251 | 5.305 | 5.187 | 5.187 | 209,948 | -0.06(-1.17%) |
Nov 18, 2002 | 5.305 | 5.398 | 5.230 | 5.249 | 321,980 | -0.08(-1.49%) |
Nov 15, 2002 | 5.226 | 5.348 | 5.226 | 5.328 | 317,128 | +0.10(+1.95%) |
Nov 14, 2002 | 5.351 | 5.351 | 5.215 | 5.226 | 507,670 | -0.10(-1.91%) |
Nov 13, 2002 | 5.396 | 5.482 | 5.260 | 5.328 | 999,902 | -0.06(-1.14%) |
Nov 12, 2002 | 5.487 | 5.487 | 5.278 | 5.389 | 1,727,225 | -0.17(-3.02%) |
Nov 11, 2002 | 5.509 | 5.586 | 5.509 | 5.557 | 470,179 | +0.05(+0.86%) |
Nov 08, 2002 | 5.441 | 5.609 | 5.428 | 5.509 | 2,169,176 | +0.23(+4.34%) |
Nov 07, 2002 | 5.158 | 5.317 | 5.113 | 5.280 | 880,814 | +0.16(+3.05%) |
Nov 06, 2002 | 5.038 | 5.124 | 4.920 | 5.124 | 376,231 | +0.09(+1.71%) |
Nov 05, 2002 | 5.033 | 5.101 | 5.004 | 5.038 | 79,833 | +0.00(+0.00%) |
Nov 04, 2002 | 5.178 | 5.178 | 5.033 | 5.038 | 665,131 | -0.12(-2.29%) |
Nov 01, 2002 | 5.158 | 5.192 | 4.843 | 5.156 | 603,823 | +0.11(+2.20%) |
Oct 31, 2002 | 4.990 | 5.065 | 4.990 | 5.045 | 866,259 | +0.08(+1.55%) |
Oct 30, 2002 | 4.863 | 4.986 | 4.863 | 4.967 | 451,213 | +0.05(+0.97%) |
Oct 29, 2002 | 4.852 | 4.999 | 4.852 | 4.920 | 620,142 | +0.12(+2.60%) |
Oct 28, 2002 | 4.738 | 4.856 | 4.718 | 4.795 | 1,423,329 | +0.05(+1.15%) |
Oct 25, 2002 | 4.829 | 4.875 | 4.738 | 4.741 | 671,747 | -0.06(-1.32%) |
Oct 24, 2002 | 4.924 | 4.924 | 4.741 | 4.804 | 661,603 | -0.12(-2.49%) |
Oct 23, 2002 | 4.841 | 5.040 | 4.841 | 4.927 | 325,067 | +0.09(+1.88%) |
Oct 22, 2002 | 4.670 | 4.875 | 4.650 | 4.836 | 1,091,204 | +0.20(+4.30%) |
Oct 21, 2002 | 4.643 | 4.736 | 4.584 | 4.636 | 587,503 | -0.03(-0.63%) |
Oct 18, 2002 | 4.625 | 4.727 | 4.625 | 4.666 | 600,735 | +0.07(+1.63%) |
Oct 17, 2002 | 4.591 | 4.648 | 4.534 | 4.591 | 1,296,742 | -0.03(-0.74%) |
Oct 16, 2002 | 4.693 | 4.954 | 4.625 | 4.625 | 440,186 | -0.05(-0.97%) |
Oct 15, 2002 | 4.831 | 4.897 | 4.609 | 4.670 | 860,525 | -0.19(-4.01%) |
Oct 14, 2002 | 4.695 | 4.954 | 4.695 | 4.865 | 826,121 | +0.23(+4.89%) |
Oct 11, 2002 | 4.602 | 4.704 | 4.602 | 4.639 | 1,043,568 | +0.04(+0.79%) |
Oct 10, 2002 | 4.750 | 4.750 | 4.573 | 4.602 | 631,169 | -0.13(-2.78%) |
Oct 09, 2002 | 4.605 | 4.786 | 4.557 | 4.734 | 511,198 | +0.07(+1.56%) |
Oct 08, 2002 | 4.670 | 4.670 | 4.534 | 4.661 | 844,205 | -0.03(-0.68%) |
Oct 07, 2002 | 4.897 | 4.929 | 4.670 | 4.693 | 356,383 | -0.23(-4.65%) |
Oct 04, 2002 | 4.977 | 4.977 | 4.897 | 4.922 | 833,178 | -0.00(-0.05%) |
Oct 03, 2002 | 4.820 | 4.947 | 4.820 | 4.924 | 833,620 | +0.09(+1.78%) |
Oct 02, 2002 | 4.909 | 4.927 | 4.829 | 4.838 | 9,835,834 | -0.08(-1.66%) |
Oct 01, 2002 | 4.875 | 4.920 | 4.822 | 4.920 | 499,730 | +0.07(+1.40%) |
Sep 30, 2002 | 4.784 | 4.884 | 4.761 | 4.852 | 588,385 | +0.12(+2.54%) |
Sep 27, 2002 | 4.836 | 4.841 | 4.714 | 4.732 | 1,557,413 | -0.10(-2.11%) |
Sep 26, 2002 | 4.986 | 4.986 | 4.650 | 4.834 | 2,361,923 | -0.15(-3.00%) |
Sep 25, 2002 | 4.920 | 5.042 | 4.920 | 4.983 | 1,229,699 | +0.11(+2.28%) |
Sep 24, 2002 | 5.038 | 5.158 | 4.807 | 4.872 | 1,679,590 | -0.17(-3.29%) |
Sep 23, 2002 | 5.237 | 5.253 | 5.038 | 5.038 | 1,051,508 | -0.20(-3.77%) |
Sep 20, 2002 | 5.271 | 5.317 | 5.158 | 5.235 | 1,702,966 | -0.09(-1.66%) |
Sep 19, 2002 | 5.437 | 5.487 | 5.321 | 5.323 | 545,161 | -0.06(-1.14%) |
Sep 18, 2002 | 5.385 | 5.450 | 5.305 | 5.385 | 811,125 | +0.01(+0.25%) |
Sep 17, 2002 | 5.453 | 5.453 | 5.215 | 5.371 | 960,647 | -0.14(-2.47%) |
Sep 16, 2002 | 5.577 | 5.623 | 5.439 | 5.507 | 1,017,986 | -0.07(-1.26%) |
Sep 13, 2002 | 5.698 | 5.698 | 5.421 | 5.577 | 694,242 | -0.09(-1.60%) |
Sep 12, 2002 | 5.555 | 5.736 | 5.555 | 5.668 | 1,587,847 | +0.11(+2.04%) |
Sep 11, 2002 | 5.625 | 5.645 | 5.509 | 5.555 | 465,327 | -0.06(-1.01%) |
Sep 10, 2002 | 5.575 | 5.618 | 5.464 | 5.611 | 666,013 | +0.02(+0.45%) |
Sep 09, 2002 | 5.543 | 5.598 | 5.421 | 5.586 | 2,232,249 | +0.17(+3.10%) |
Sep 06, 2002 | 5.509 | 5.657 | 5.215 | 5.419 | 4,233,819 | -0.48(-8.08%) |
Sep 05, 2002 | 6.099 | 6.099 | 5.781 | 5.895 | 906,837 | +0.00(+0.04%) |
Sep 04, 2002 | 5.872 | 5.927 | 5.725 | 5.893 | 1,190,885 | -0.03(-0.57%) |