Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.581 | 5.701 | 5.566 | 5.608 | 13,330 | -0.03(-0.48%) |
Nov 27, 2002 | 5.635 | 5.671 | 5.599 | 5.635 | 18,329 | +0.04(+0.64%) |
Nov 26, 2002 | 5.551 | 5.635 | 5.542 | 5.599 | 23,661 | -0.04(-0.64%) |
Nov 25, 2002 | 5.611 | 5.650 | 5.602 | 5.635 | 16,996 | +0.00(+0.05%) |
Nov 22, 2002 | 5.650 | 5.650 | 5.626 | 5.632 | 14,663 | +0.01(+0.16%) |
Nov 21, 2002 | 5.626 | 5.626 | 5.599 | 5.623 | 11,664 | +0.10(+1.85%) |
Nov 20, 2002 | 5.545 | 5.557 | 5.500 | 5.521 | 13,997 | -0.01(-0.11%) |
Nov 19, 2002 | 5.332 | 5.527 | 5.332 | 5.527 | 24,661 | +0.14(+2.50%) |
Nov 18, 2002 | 5.464 | 5.476 | 5.356 | 5.392 | 44,657 | -0.06(-1.16%) |
Nov 15, 2002 | 5.359 | 5.461 | 5.326 | 5.455 | 14,330 | +0.08(+1.45%) |
Nov 14, 2002 | 5.401 | 5.440 | 5.377 | 5.377 | 33,326 | -0.04(-0.72%) |
Nov 13, 2002 | 5.425 | 5.443 | 5.401 | 5.416 | 25,661 | -0.02(-0.28%) |
Nov 12, 2002 | 5.425 | 5.431 | 5.401 | 5.431 | 15,663 | +0.01(+0.22%) |
Nov 11, 2002 | 5.464 | 5.464 | 5.416 | 5.419 | 5,332 | -0.05(-0.93%) |
Nov 08, 2002 | 5.380 | 5.473 | 5.377 | 5.470 | 11,331 | +0.10(+1.90%) |
Nov 07, 2002 | 5.374 | 5.374 | 5.362 | 5.368 | 16,996 | +0.00(+0.06%) |
Nov 06, 2002 | 5.395 | 5.401 | 5.365 | 5.365 | 11,331 | +0.00(+0.00%) |
Nov 05, 2002 | 5.428 | 5.461 | 5.365 | 5.365 | 7,665 | -0.05(-0.94%) |
Nov 04, 2002 | 5.377 | 5.431 | 5.296 | 5.416 | 19,662 | +0.11(+2.15%) |
Nov 01, 2002 | 5.299 | 5.308 | 5.179 | 5.302 | 10,331 | -0.01(-0.17%) |
Oct 31, 2002 | 5.266 | 5.401 | 5.221 | 5.311 | 29,327 | +0.08(+1.49%) |
Oct 30, 2002 | 5.341 | 5.365 | 5.161 | 5.233 | 49,989 | -0.10(-1.86%) |
Oct 29, 2002 | 5.389 | 5.431 | 5.332 | 5.332 | 28,327 | -0.09(-1.71%) |
Oct 28, 2002 | 5.368 | 5.425 | 5.368 | 5.425 | 37,325 | +0.06(+1.06%) |
Oct 25, 2002 | 5.287 | 5.368 | 5.287 | 5.368 | 25,994 | +0.05(+0.96%) |
Oct 24, 2002 | 5.308 | 5.320 | 5.284 | 5.317 | 1,299,737 | -0.01(-0.11%) |
Oct 23, 2002 | 5.311 | 5.323 | 5.305 | 5.323 | 20,995 | +0.01(+0.23%) |
Oct 22, 2002 | 5.305 | 5.311 | 5.287 | 5.311 | 3,332 | -0.01(-0.23%) |
Oct 21, 2002 | 5.296 | 5.323 | 5.230 | 5.323 | 11,664 | -0.00(-0.06%) |
Oct 18, 2002 | 5.326 | 5.374 | 5.221 | 5.326 | 17,996 | -0.05(-1.00%) |
Oct 17, 2002 | 5.254 | 5.395 | 5.254 | 5.380 | 40,325 | +0.08(+1.41%) |
Oct 16, 2002 | 5.281 | 5.311 | 5.221 | 5.305 | 44,324 | +0.08(+1.55%) |
Oct 15, 2002 | 5.275 | 5.296 | 5.221 | 5.224 | 27,994 | +0.01(+0.17%) |
Oct 14, 2002 | 5.275 | 5.308 | 5.215 | 5.215 | 21,329 | -0.04(-0.69%) |
Oct 11, 2002 | 5.137 | 5.281 | 5.101 | 5.251 | 17,663 | +0.08(+1.45%) |
Oct 10, 2002 | 5.221 | 5.281 | 5.101 | 5.176 | 31,660 | +0.03(+0.58%) |
Oct 09, 2002 | 5.194 | 5.209 | 5.146 | 5.146 | 25,328 | -0.05(-0.87%) |
Oct 08, 2002 | 5.281 | 5.281 | 5.146 | 5.191 | 55,322 | -0.09(-1.70%) |
Oct 07, 2002 | 5.347 | 5.347 | 5.251 | 5.281 | 32,326 | +0.01(+0.17%) |
Oct 04, 2002 | 5.272 | 5.272 | 5.272 | 5.272 | 8,331 | +0.02(+0.40%) |
Oct 03, 2002 | 5.308 | 5.308 | 5.221 | 5.251 | 6,665 | +0.03(+0.57%) |
Oct 02, 2002 | 5.296 | 5.311 | 5.146 | 5.221 | 11,997 | -0.14(-2.52%) |
Oct 01, 2002 | 5.308 | 5.371 | 5.176 | 5.356 | 33,659 | +0.07(+1.25%) |
Sep 30, 2002 | 5.215 | 5.347 | 5.176 | 5.290 | 13,330 | +0.14(+2.68%) |
Sep 27, 2002 | 5.266 | 5.290 | 5.152 | 5.152 | 18,996 | -0.10(-1.94%) |
Sep 26, 2002 | 5.341 | 5.347 | 5.254 | 5.254 | 7,331 | -0.10(-1.90%) |
Sep 25, 2002 | 5.266 | 5.365 | 5.239 | 5.356 | 29,993 | +0.12(+2.29%) |
Sep 24, 2002 | 5.386 | 5.410 | 5.176 | 5.236 | 43,991 | -0.15(-2.79%) |
Sep 23, 2002 | 5.266 | 5.386 | 5.266 | 5.386 | 25,661 | +0.15(+2.87%) |
Sep 20, 2002 | 5.206 | 5.248 | 5.206 | 5.236 | 8,998 | -0.03(-0.57%) |
Sep 19, 2002 | 5.269 | 5.386 | 5.266 | 5.266 | 22,662 | -0.03(-0.57%) |
Sep 18, 2002 | 5.290 | 5.368 | 5.245 | 5.296 | 16,330 | -0.03(-0.56%) |
Sep 17, 2002 | 5.356 | 5.392 | 5.275 | 5.326 | 34,326 | +0.00(+0.00%) |
Sep 16, 2002 | 5.266 | 5.401 | 5.266 | 5.326 | 27,327 | +0.03(+0.57%) |
Sep 13, 2002 | 5.356 | 5.371 | 5.266 | 5.296 | 22,995 | -0.08(-1.40%) |
Sep 12, 2002 | 5.176 | 5.371 | 5.176 | 5.371 | 133,306 | +0.15(+2.87%) |
Sep 11, 2002 | 5.212 | 5.353 | 5.212 | 5.221 | 18,329 | +0.01(+0.23%) |
Sep 10, 2002 | 5.302 | 5.302 | 5.107 | 5.209 | 16,996 | -0.06(-1.08%) |
Sep 09, 2002 | 5.161 | 5.311 | 5.074 | 5.266 | 32,660 | +0.17(+3.30%) |
Sep 06, 2002 | 5.098 | 5.158 | 5.041 | 5.098 | 19,329 | +0.04(+0.83%) |
Sep 05, 2002 | 5.326 | 5.326 | 5.041 | 5.056 | 15,330 | -0.31(-5.76%) |
Sep 04, 2002 | 5.278 | 5.389 | 5.278 | 5.365 | 19,662 | +0.14(+2.76%) |