Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.573 | 6.628 | 6.573 | 6.607 | 28,568 | -0.04(-0.55%) |
Nov 27, 2002 | 6.513 | 6.778 | 6.511 | 6.643 | 91,692 | +0.18(+2.77%) |
Nov 26, 2002 | 6.558 | 6.625 | 6.381 | 6.464 | 67,229 | -0.15(-2.24%) |
Nov 25, 2002 | 6.599 | 6.625 | 6.451 | 6.612 | 76,809 | +0.06(+0.87%) |
Nov 22, 2002 | 6.521 | 6.599 | 6.305 | 6.555 | 136,341 | +0.01(+0.20%) |
Nov 21, 2002 | 6.472 | 6.542 | 6.386 | 6.542 | 101,443 | +0.09(+1.33%) |
Nov 20, 2002 | 6.318 | 6.456 | 6.318 | 6.456 | 61,584 | +0.12(+1.89%) |
Nov 19, 2002 | 6.368 | 6.438 | 6.318 | 6.337 | 42,253 | -0.04(-0.57%) |
Nov 18, 2002 | 6.386 | 6.573 | 6.339 | 6.373 | 155,672 | -0.08(-1.17%) |
Nov 15, 2002 | 6.500 | 6.500 | 6.324 | 6.448 | 228,547 | +0.11(+1.72%) |
Nov 14, 2002 | 6.241 | 6.378 | 6.191 | 6.339 | 281,920 | +0.15(+2.48%) |
Nov 13, 2002 | 6.254 | 6.254 | 6.137 | 6.186 | 341,794 | +0.01(+0.21%) |
Nov 12, 2002 | 6.248 | 6.261 | 6.170 | 6.173 | 144,894 | -0.01(-0.08%) |
Nov 11, 2002 | 6.318 | 6.417 | 6.170 | 6.178 | 121,800 | -0.05(-0.88%) |
Nov 08, 2002 | 6.318 | 6.357 | 6.194 | 6.233 | 120,089 | -0.08(-1.19%) |
Nov 07, 2002 | 6.402 | 6.428 | 6.246 | 6.308 | 187,490 | -0.11(-1.70%) |
Nov 06, 2002 | 6.329 | 6.428 | 6.326 | 6.417 | 120,260 | +0.01(+0.20%) |
Nov 05, 2002 | 6.378 | 6.404 | 6.300 | 6.404 | 133,946 | +0.05(+0.78%) |
Nov 04, 2002 | 6.352 | 6.430 | 6.305 | 6.355 | 112,391 | +0.03(+0.45%) |
Nov 01, 2002 | 6.352 | 6.352 | 6.277 | 6.326 | 250,101 | -0.06(-1.02%) |
Oct 31, 2002 | 6.378 | 6.391 | 6.290 | 6.391 | 122,998 | +0.04(+0.57%) |
Oct 30, 2002 | 6.339 | 6.378 | 6.290 | 6.355 | 109,996 | +0.02(+0.25%) |
Oct 29, 2002 | 6.391 | 6.394 | 6.292 | 6.339 | 113,086 | -0.08(-1.22%) |
Oct 28, 2002 | 6.534 | 6.534 | 6.342 | 6.417 | 101,101 | -0.15(-2.26%) |
Oct 25, 2002 | 6.451 | 6.586 | 6.417 | 6.565 | 135,315 | +0.15(+2.27%) |
Oct 24, 2002 | 6.451 | 6.495 | 6.417 | 6.420 | 102,812 | -0.06(-0.96%) |
Oct 23, 2002 | 6.459 | 6.506 | 6.381 | 6.482 | 116,155 | +0.07(+1.17%) |
Oct 22, 2002 | 6.517 | 6.517 | 6.404 | 6.407 | 90,666 | -0.07(-1.15%) |
Oct 21, 2002 | 6.381 | 6.562 | 6.254 | 6.482 | 216,230 | +0.08(+1.18%) |
Oct 18, 2002 | 6.448 | 6.537 | 6.186 | 6.407 | 204,426 | -0.05(-0.80%) |
Oct 17, 2002 | 6.131 | 6.529 | 6.131 | 6.459 | 273,538 | +0.35(+5.70%) |
Oct 16, 2002 | 6.131 | 6.313 | 6.053 | 6.111 | 180,305 | -0.04(-0.63%) |
Oct 15, 2002 | 6.030 | 6.212 | 6.025 | 6.150 | 95,627 | +0.15(+2.51%) |
Oct 14, 2002 | 5.926 | 6.033 | 5.861 | 5.999 | 81,941 | +0.05(+0.87%) |
Oct 11, 2002 | 5.820 | 6.118 | 5.804 | 5.947 | 137,367 | +0.14(+2.37%) |
Oct 10, 2002 | 5.521 | 5.833 | 5.492 | 5.809 | 140,275 | +0.30(+5.42%) |
Oct 09, 2002 | 5.768 | 5.768 | 5.492 | 5.510 | 138,288 | -0.31(-5.31%) |
Oct 08, 2002 | 5.523 | 5.833 | 5.523 | 5.820 | 109,654 | +0.30(+5.46%) |
Oct 07, 2002 | 5.674 | 5.718 | 5.492 | 5.518 | 193,991 | -0.14(-2.39%) |
Oct 04, 2002 | 5.713 | 5.768 | 5.612 | 5.653 | 98,193 | -0.03(-0.46%) |
Oct 03, 2002 | 5.716 | 5.765 | 5.679 | 5.679 | 155,329 | -0.05(-0.86%) |
Oct 02, 2002 | 5.970 | 5.973 | 5.716 | 5.729 | 93,061 | -0.23(-3.92%) |
Oct 01, 2002 | 5.861 | 5.963 | 5.801 | 5.963 | 155,962 | +0.14(+2.32%) |
Sep 30, 2002 | 5.718 | 5.861 | 5.692 | 5.827 | 124,024 | +0.09(+1.54%) |
Sep 27, 2002 | 5.796 | 5.885 | 5.739 | 5.739 | 57,307 | -0.08(-1.38%) |
Sep 26, 2002 | 5.716 | 5.859 | 5.716 | 5.820 | 56,281 | +0.08(+1.40%) |
Sep 25, 2002 | 5.640 | 5.781 | 5.612 | 5.739 | 74,927 | +0.11(+2.03%) |
Sep 24, 2002 | 5.495 | 5.708 | 5.495 | 5.625 | 127,274 | +0.08(+1.50%) |
Sep 23, 2002 | 5.754 | 5.755 | 5.484 | 5.542 | 143,355 | -0.22(-3.88%) |
Sep 20, 2002 | 5.601 | 5.765 | 5.586 | 5.765 | 8,262,597 | +0.17(+2.97%) |
Sep 19, 2002 | 5.757 | 5.757 | 5.586 | 5.599 | 131,363 | -0.10(-1.78%) |
Sep 18, 2002 | 5.752 | 5.820 | 5.700 | 5.700 | 185,438 | -0.09(-1.57%) |
Sep 17, 2002 | 5.898 | 5.898 | 5.755 | 5.791 | 94,429 | -0.15(-2.49%) |
Sep 16, 2002 | 5.986 | 6.004 | 5.809 | 5.939 | 7,321,722 | -0.03(-0.48%) |
Sep 13, 2002 | 5.820 | 5.978 | 5.820 | 5.968 | 121,663 | +0.12(+2.00%) |
Sep 12, 2002 | 6.053 | 6.053 | 5.825 | 5.851 | 102,298 | -0.19(-3.18%) |
Sep 11, 2002 | 6.129 | 6.131 | 6.002 | 6.043 | 102,640 | +0.01(+0.17%) |
Sep 10, 2002 | 6.246 | 6.248 | 6.014 | 6.033 | 170,724 | -0.19(-3.01%) |
Sep 09, 2002 | 6.197 | 6.246 | 6.105 | 6.220 | 162,001 | -0.00(-0.04%) |
Sep 06, 2002 | 6.214 | 6.324 | 6.186 | 6.222 | 109,825 | +0.06(+1.01%) |
Sep 05, 2002 | 6.287 | 6.287 | 6.147 | 6.160 | 103,496 | -0.07(-1.17%) |
Sep 04, 2002 | 6.147 | 6.279 | 6.147 | 6.233 | 109,182 | +0.08(+1.22%) |