Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.014 | 6.014 | 5.972 | 5.993 | 6,564 | +0.02(+0.36%) |
Nov 27, 2002 | 6.006 | 6.006 | 5.972 | 5.972 | 39,855 | -0.03(-0.43%) |
Nov 26, 2002 | 5.984 | 5.997 | 5.972 | 5.997 | 22,975 | +0.05(+0.79%) |
Nov 25, 2002 | 5.997 | 5.997 | 5.942 | 5.950 | 109,955 | -0.00(-0.07%) |
Nov 22, 2002 | 6.014 | 6.018 | 5.954 | 5.954 | 11,487 | -0.06(-0.99%) |
Nov 21, 2002 | 5.989 | 6.014 | 5.959 | 6.014 | 86,041 | +0.03(+0.43%) |
Nov 20, 2002 | 5.920 | 6.001 | 5.920 | 5.989 | 92,606 | +0.09(+1.45%) |
Nov 19, 2002 | 5.920 | 5.925 | 5.861 | 5.903 | 25,789 | +0.03(+0.44%) |
Nov 18, 2002 | 5.835 | 5.878 | 5.809 | 5.878 | 31,181 | +0.06(+0.95%) |
Nov 15, 2002 | 5.873 | 5.873 | 5.788 | 5.822 | 65,175 | -0.02(-0.36%) |
Nov 14, 2002 | 5.878 | 5.895 | 5.805 | 5.844 | 66,348 | -0.06(-0.94%) |
Nov 13, 2002 | 5.967 | 5.967 | 5.865 | 5.899 | 68,458 | -0.05(-0.86%) |
Nov 12, 2002 | 6.040 | 6.057 | 5.950 | 5.950 | 61,893 | -0.09(-1.48%) |
Nov 11, 2002 | 5.997 | 6.040 | 5.997 | 6.040 | 21,568 | +0.04(+0.71%) |
Nov 08, 2002 | 6.044 | 6.074 | 5.993 | 5.997 | 47,592 | -0.05(-0.78%) |
Nov 07, 2002 | 6.023 | 6.095 | 6.023 | 6.044 | 115,347 | +0.02(+0.35%) |
Nov 06, 2002 | 5.984 | 6.023 | 5.937 | 6.023 | 49,936 | +0.04(+0.64%) |
Nov 05, 2002 | 5.942 | 5.984 | 5.942 | 5.984 | 22,506 | +0.06(+0.94%) |
Nov 04, 2002 | 5.946 | 5.963 | 5.899 | 5.929 | 43,841 | +0.00(+0.00%) |
Nov 01, 2002 | 5.916 | 5.929 | 5.865 | 5.929 | 105,969 | +0.02(+0.36%) |
Oct 31, 2002 | 5.865 | 5.908 | 5.792 | 5.908 | 52,515 | +0.06(+1.09%) |
Oct 30, 2002 | 5.865 | 5.929 | 5.827 | 5.844 | 92,606 | +0.02(+0.37%) |
Oct 29, 2002 | 5.848 | 5.882 | 5.801 | 5.822 | 72,912 | +0.00(+0.07%) |
Oct 28, 2002 | 5.950 | 5.950 | 5.775 | 5.818 | 78,773 | -0.10(-1.66%) |
Oct 25, 2002 | 5.925 | 5.937 | 5.865 | 5.916 | 60,486 | +0.03(+0.51%) |
Oct 24, 2002 | 5.831 | 5.925 | 5.805 | 5.886 | 83,462 | +0.11(+1.85%) |
Oct 23, 2002 | 5.673 | 5.788 | 5.613 | 5.780 | 71,740 | +0.15(+2.65%) |
Oct 22, 2002 | 5.767 | 5.831 | 5.524 | 5.630 | 211,235 | -0.18(-3.08%) |
Oct 21, 2002 | 5.963 | 5.972 | 5.780 | 5.809 | 93,309 | -0.15(-2.58%) |
Oct 18, 2002 | 6.014 | 6.014 | 5.963 | 5.963 | 141,839 | -0.05(-0.85%) |
Oct 17, 2002 | 6.061 | 6.087 | 5.972 | 6.014 | 92,840 | -0.09(-1.47%) |
Oct 16, 2002 | 6.309 | 6.309 | 5.929 | 6.104 | 177,944 | -0.19(-3.05%) |
Oct 15, 2002 | 6.300 | 6.360 | 6.291 | 6.296 | 177,475 | -0.02(-0.27%) |
Oct 14, 2002 | 6.236 | 6.317 | 6.236 | 6.313 | 27,195 | +0.03(+0.54%) |
Oct 11, 2002 | 6.266 | 6.279 | 6.176 | 6.279 | 60,955 | +0.02(+0.27%) |
Oct 10, 2002 | 6.270 | 6.283 | 6.227 | 6.262 | 45,951 | -0.02(-0.27%) |
Oct 09, 2002 | 6.291 | 6.291 | 6.257 | 6.279 | 89,323 | -0.04(-0.67%) |
Oct 08, 2002 | 6.300 | 6.321 | 6.287 | 6.321 | 36,339 | +0.00(+0.00%) |
Oct 07, 2002 | 6.355 | 6.355 | 6.296 | 6.321 | 21,803 | -0.03(-0.47%) |
Oct 04, 2002 | 6.304 | 6.351 | 6.304 | 6.351 | 51,578 | +0.09(+1.36%) |
Oct 03, 2002 | 6.283 | 6.291 | 6.236 | 6.266 | 74,084 | -0.03(-0.41%) |
Oct 02, 2002 | 6.313 | 6.330 | 6.266 | 6.291 | 117,222 | -0.01(-0.20%) |
Oct 01, 2002 | 6.351 | 6.351 | 6.283 | 6.304 | 65,879 | -0.02(-0.27%) |
Sep 30, 2002 | 6.296 | 6.343 | 6.296 | 6.321 | 71,974 | -0.01(-0.13%) |
Sep 27, 2002 | 6.351 | 6.351 | 6.291 | 6.330 | 65,644 | -0.01(-0.20%) |
Sep 26, 2002 | 6.368 | 6.394 | 6.326 | 6.343 | 71,740 | -0.06(-0.87%) |
Sep 25, 2002 | 6.436 | 6.436 | 6.377 | 6.398 | 66,582 | -0.00(-0.07%) |
Sep 24, 2002 | 6.394 | 6.436 | 6.385 | 6.402 | 83,931 | +0.01(+0.13%) |
Sep 23, 2002 | 6.334 | 6.394 | 6.334 | 6.394 | 47,358 | +0.05(+0.81%) |
Sep 20, 2002 | 6.355 | 6.390 | 6.330 | 6.343 | 35,870 | -0.06(-0.87%) |
Sep 19, 2002 | 6.355 | 6.398 | 6.321 | 6.398 | 62,362 | +0.04(+0.67%) |
Sep 18, 2002 | 6.279 | 6.355 | 6.279 | 6.355 | 2,110,010 | +0.08(+1.22%) |
Sep 17, 2002 | 6.249 | 6.279 | 6.227 | 6.279 | 102,218 | +0.03(+0.55%) |
Sep 16, 2002 | 6.313 | 6.313 | 6.206 | 6.245 | 71,271 | -0.07(-1.08%) |
Sep 13, 2002 | 6.313 | 6.317 | 6.283 | 6.313 | 22,272 | -0.00(-0.07%) |
Sep 12, 2002 | 6.317 | 6.351 | 6.279 | 6.317 | 83,462 | -0.04(-0.60%) |
Sep 11, 2002 | 6.317 | 6.355 | 6.287 | 6.355 | 49,702 | +0.08(+1.22%) |
Sep 10, 2002 | 6.304 | 6.321 | 6.245 | 6.279 | 146,762 | -0.03(-0.41%) |
Sep 09, 2002 | 6.296 | 6.351 | 6.291 | 6.304 | 26,961 | +0.00(+0.00%) |
Sep 06, 2002 | 6.390 | 6.390 | 6.304 | 6.304 | 37,042 | -0.09(-1.34%) |
Sep 05, 2002 | 6.351 | 6.394 | 6.351 | 6.390 | 17,817 | +0.03(+0.54%) |
Sep 04, 2002 | 6.313 | 6.398 | 6.291 | 6.355 | 234,445 | +0.05(+0.74%) |