Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.018 | 6.178 | 5.978 | 6.124 | 106,835 | +0.12(+2.04%) |
Nov 27, 2002 | 5.515 | 6.047 | 5.478 | 6.001 | 226,322 | +0.36(+6.35%) |
Nov 26, 2002 | 5.688 | 5.688 | 5.537 | 5.643 | 31,277 | -0.03(-0.60%) |
Nov 25, 2002 | 5.691 | 5.691 | 5.520 | 5.677 | 72,043 | +0.02(+0.40%) |
Nov 22, 2002 | 5.532 | 5.691 | 5.532 | 5.654 | 151,115 | -0.04(-0.65%) |
Nov 21, 2002 | 5.395 | 5.691 | 5.395 | 5.691 | 192,936 | +0.13(+2.30%) |
Nov 20, 2002 | 5.267 | 5.691 | 5.267 | 5.563 | 184,501 | +0.23(+4.27%) |
Nov 19, 2002 | 5.369 | 5.429 | 5.310 | 5.335 | 141,627 | -0.05(-0.95%) |
Nov 18, 2002 | 5.330 | 5.475 | 5.327 | 5.387 | 91,020 | -0.02(-0.37%) |
Nov 15, 2002 | 5.438 | 5.583 | 5.406 | 5.406 | 127,218 | -0.14(-2.61%) |
Nov 14, 2002 | 5.549 | 5.628 | 5.444 | 5.551 | 179,581 | +0.00(+0.05%) |
Nov 13, 2002 | 5.239 | 5.549 | 5.239 | 5.549 | 120,892 | +0.23(+4.28%) |
Nov 12, 2002 | 5.315 | 5.398 | 5.199 | 5.321 | 114,918 | -0.01(-0.11%) |
Nov 11, 2002 | 5.506 | 5.506 | 5.182 | 5.327 | 33,034 | +0.03(+0.48%) |
Nov 08, 2002 | 5.324 | 5.509 | 5.241 | 5.301 | 30,574 | -0.15(-2.82%) |
Nov 07, 2002 | 5.546 | 5.603 | 5.378 | 5.455 | 96,292 | -0.09(-1.63%) |
Nov 06, 2002 | 5.378 | 5.549 | 5.258 | 5.546 | 75,909 | +0.08(+1.45%) |
Nov 05, 2002 | 5.404 | 5.466 | 5.236 | 5.466 | 383,763 | +0.07(+1.27%) |
Nov 04, 2002 | 5.193 | 5.404 | 5.067 | 5.398 | 186,961 | +0.28(+5.39%) |
Nov 01, 2002 | 5.150 | 5.193 | 4.923 | 5.122 | 214,022 | +0.04(+0.72%) |
Oct 31, 2002 | 5.164 | 5.164 | 4.994 | 5.085 | 222,807 | -0.08(-1.54%) |
Oct 30, 2002 | 5.281 | 5.438 | 5.008 | 5.165 | 254,788 | +0.01(+0.28%) |
Oct 29, 2002 | 5.244 | 5.267 | 5.056 | 5.150 | 113,512 | -0.11(-2.16%) |
Oct 28, 2002 | 5.301 | 5.406 | 5.264 | 5.264 | 170,093 | -0.04(-0.80%) |
Oct 25, 2002 | 5.122 | 5.307 | 5.122 | 5.307 | 117,729 | +0.09(+1.70%) |
Oct 24, 2002 | 5.093 | 5.264 | 4.841 | 5.218 | 581,265 | -0.02(-0.34%) |
Oct 23, 2002 | 5.039 | 5.281 | 4.980 | 5.236 | 22,210,510 | +0.23(+4.60%) |
Oct 22, 2002 | 4.820 | 5.028 | 4.820 | 5.006 | 306,097 | +0.06(+1.28%) |
Oct 21, 2002 | 4.854 | 4.994 | 4.792 | 4.942 | 162,361 | +0.15(+3.07%) |
Oct 18, 2002 | 5.008 | 5.025 | 4.766 | 4.795 | 157,441 | -0.21(-4.26%) |
Oct 17, 2002 | 4.866 | 5.093 | 4.780 | 5.008 | 299,771 | +0.15(+3.17%) |
Oct 16, 2002 | 4.900 | 4.948 | 4.786 | 4.854 | 190,950 | -0.08(-1.67%) |
Oct 15, 2002 | 4.766 | 4.994 | 4.675 | 4.937 | 426,287 | +0.24(+5.09%) |
Oct 14, 2002 | 4.743 | 4.792 | 4.652 | 4.698 | 134,949 | -0.08(-1.74%) |
Oct 11, 2002 | 4.730 | 4.926 | 4.729 | 4.781 | 290,237 | +0.03(+0.73%) |
Oct 10, 2002 | 4.721 | 4.806 | 4.521 | 4.746 | 385,169 | +0.17(+3.73%) |
Oct 09, 2002 | 4.837 | 4.886 | 4.524 | 4.576 | 401,672 | -0.32(-6.51%) |
Oct 08, 2002 | 5.034 | 5.037 | 4.837 | 4.894 | 240,028 | -0.08(-1.65%) |
Oct 07, 2002 | 5.256 | 5.256 | 4.931 | 4.976 | 239,676 | -0.09(-1.74%) |
Oct 04, 2002 | 5.167 | 5.244 | 5.019 | 5.065 | 155,684 | -0.14(-2.74%) |
Oct 03, 2002 | 5.184 | 5.293 | 4.706 | 5.207 | 366,540 | +0.09(+1.78%) |
Oct 02, 2002 | 5.472 | 5.475 | 5.061 | 5.116 | 376,032 | -0.33(-6.10%) |
Oct 01, 2002 | 5.355 | 5.474 | 5.284 | 5.449 | 283,767 | +0.09(+1.74%) |
Sep 30, 2002 | 5.156 | 5.361 | 5.037 | 5.355 | 130,029 | +0.09(+1.73%) |
Sep 27, 2002 | 5.378 | 5.406 | 5.159 | 5.264 | 210,859 | -0.15(-2.68%) |
Sep 26, 2002 | 5.321 | 5.409 | 5.256 | 5.409 | 170,093 | +0.17(+3.26%) |
Sep 25, 2002 | 5.125 | 5.355 | 5.093 | 5.239 | 227,025 | +0.20(+4.01%) |
Sep 24, 2002 | 5.224 | 5.406 | 5.037 | 5.037 | 24,319,102 | -0.24(-4.63%) |
Sep 23, 2002 | 5.241 | 5.409 | 5.216 | 5.281 | 130,557 | +0.02(+0.32%) |
Sep 20, 2002 | 5.478 | 5.532 | 5.261 | 5.264 | 289,580 | -0.07(-1.33%) |
Sep 19, 2002 | 5.489 | 5.489 | 5.335 | 5.335 | 283,018 | -0.06(-1.11%) |
Sep 18, 2002 | 5.415 | 5.495 | 5.392 | 5.395 | 49,200 | -0.01(-0.26%) |
Sep 17, 2002 | 5.492 | 5.549 | 5.335 | 5.409 | 495,132 | +0.00(+0.05%) |
Sep 16, 2002 | 5.406 | 5.489 | 5.378 | 5.406 | 81,813 | +0.03(+0.58%) |
Sep 13, 2002 | 5.483 | 5.509 | 5.364 | 5.375 | 201,736 | -0.11(-1.92%) |
Sep 12, 2002 | 5.449 | 5.569 | 5.256 | 5.480 | 197,712 | +0.03(+0.57%) |
Sep 11, 2002 | 5.603 | 5.603 | 5.377 | 5.449 | 72,043 | -0.14(-2.49%) |
Sep 10, 2002 | 5.549 | 5.591 | 5.392 | 5.589 | 174,661 | +0.05(+0.98%) |
Sep 09, 2002 | 5.549 | 5.580 | 5.449 | 5.535 | 94,183 | -0.00(-0.05%) |
Sep 06, 2002 | 5.691 | 5.691 | 5.387 | 5.537 | 240,091 | -0.10(-1.72%) |
Sep 05, 2002 | 5.748 | 5.748 | 5.600 | 5.634 | 128,624 | -0.10(-1.69%) |
Sep 04, 2002 | 5.748 | 5.748 | 5.634 | 5.731 | 132,138 | +0.04(+0.70%) |