Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.181 | 5.189 | 4.886 | 5.173 | 4,265 | +0.09(+1.72%) |
Nov 27, 2002 | 5.173 | 5.181 | 4.886 | 5.085 | 12,420 | +0.14(+2.90%) |
Nov 26, 2002 | 4.886 | 5.054 | 4.886 | 4.942 | 4,892 | -0.10(-2.05%) |
Nov 25, 2002 | 5.173 | 5.173 | 4.878 | 5.046 | 28,603 | -0.22(-4.09%) |
Nov 22, 2002 | 5.333 | 5.333 | 5.030 | 5.261 | 17,061 | -0.02(-0.30%) |
Nov 21, 2002 | 4.942 | 5.380 | 4.886 | 5.277 | 35,629 | +0.32(+6.45%) |
Nov 20, 2002 | 4.878 | 5.181 | 4.878 | 4.957 | 3,136 | +0.03(+0.65%) |
Nov 19, 2002 | 4.974 | 4.989 | 4.870 | 4.925 | 13,047 | -0.10(-2.08%) |
Nov 18, 2002 | 5.461 | 5.461 | 4.990 | 5.030 | 13,925 | -0.35(-6.52%) |
Nov 15, 2002 | 5.341 | 5.500 | 5.316 | 5.380 | 10,789 | +0.14(+2.58%) |
Nov 14, 2002 | 5.372 | 5.524 | 4.791 | 5.245 | 10,412 | +0.05(+0.92%) |
Nov 13, 2002 | 4.846 | 5.301 | 4.799 | 5.197 | 75,398 | +0.41(+8.49%) |
Nov 12, 2002 | 4.934 | 4.942 | 4.735 | 4.791 | 22,707 | -0.12(-2.43%) |
Nov 11, 2002 | 4.583 | 5.054 | 4.384 | 4.910 | 66,491 | +0.43(+9.61%) |
Nov 08, 2002 | 4.402 | 4.543 | 4.384 | 4.480 | 8,530 | +0.08(+1.81%) |
Nov 07, 2002 | 4.504 | 4.623 | 4.400 | 4.400 | 7,778 | -0.09(-1.95%) |
Nov 06, 2002 | 4.583 | 4.591 | 4.392 | 4.488 | 13,925 | +0.18(+4.07%) |
Nov 05, 2002 | 4.400 | 4.519 | 4.241 | 4.312 | 19,320 | -0.11(-2.52%) |
Nov 04, 2002 | 4.225 | 4.583 | 4.145 | 4.424 | 14,803 | +0.28(+6.73%) |
Nov 01, 2002 | 4.145 | 4.255 | 4.145 | 4.145 | 10,538 | +0.00(+0.00%) |
Oct 31, 2002 | 4.209 | 4.209 | 4.065 | 4.145 | 16,560 | +0.00(+0.00%) |
Oct 30, 2002 | 4.153 | 4.296 | 3.906 | 4.145 | 8,154 | +0.00(+0.00%) |
Oct 29, 2002 | 3.778 | 4.264 | 3.770 | 4.145 | 30,360 | +0.08(+1.96%) |
Oct 28, 2002 | 3.985 | 4.193 | 3.643 | 4.065 | 60,243 | -0.04(-0.99%) |
Oct 25, 2002 | 4.042 | 4.122 | 4.042 | 4.106 | 2,007 | -0.01(-0.17%) |
Oct 24, 2002 | 4.136 | 4.209 | 4.105 | 4.113 | 765,277 | +0.02(+0.58%) |
Oct 23, 2002 | 4.264 | 4.264 | 4.073 | 4.089 | 27,679 | -0.24(-5.52%) |
Oct 22, 2002 | 4.264 | 4.496 | 4.264 | 4.328 | 9,910 | -0.24(-5.24%) |
Oct 21, 2002 | 4.472 | 4.767 | 4.264 | 4.567 | 11,102 | +0.02(+0.53%) |
Oct 18, 2002 | 4.448 | 4.727 | 4.447 | 4.543 | 16,210 | +0.12(+2.70%) |
Oct 17, 2002 | 4.408 | 4.719 | 4.225 | 4.424 | 12,796 | +0.04(+0.89%) |
Oct 16, 2002 | 4.392 | 4.623 | 4.058 | 4.385 | 28,227 | -0.04(-0.88%) |
Oct 15, 2002 | 4.480 | 4.559 | 4.384 | 4.424 | 10,036 | +0.03(+0.73%) |
Oct 14, 2002 | 4.552 | 4.719 | 4.384 | 4.392 | 4,052 | -0.15(-3.33%) |
Oct 11, 2002 | 4.448 | 4.663 | 4.432 | 4.543 | 16,434 | +0.04(+0.89%) |
Oct 10, 2002 | 4.448 | 4.567 | 4.384 | 4.504 | 1,329,827 | +0.04(+0.89%) |
Oct 09, 2002 | 4.464 | 4.551 | 4.464 | 4.464 | 12,294 | -0.01(-0.18%) |
Oct 08, 2002 | 4.504 | 4.575 | 4.464 | 4.472 | 13,298 | -0.15(-3.28%) |
Oct 07, 2002 | 4.472 | 4.703 | 4.440 | 4.623 | 20,198 | -0.06(-1.36%) |
Oct 04, 2002 | 4.504 | 4.687 | 4.504 | 4.687 | 4,265 | +0.12(+2.62%) |
Oct 03, 2002 | 4.488 | 4.862 | 4.488 | 4.567 | 26,533 | -0.07(-1.44%) |
Oct 02, 2002 | 4.520 | 4.735 | 4.520 | 4.634 | 12,043 | +0.00(+0.07%) |
Oct 01, 2002 | 4.751 | 4.823 | 4.121 | 4.631 | 77,625 | -0.31(-6.29%) |
Sep 30, 2002 | 5.189 | 5.189 | 4.743 | 4.942 | 1,116,552 | -0.27(-5.22%) |
Sep 27, 2002 | 5.261 | 5.420 | 5.189 | 5.214 | 11,416 | -0.21(-3.80%) |
Sep 26, 2002 | 5.341 | 5.572 | 5.301 | 5.420 | 19,198 | -0.04(-0.74%) |
Sep 25, 2002 | 5.572 | 5.596 | 5.341 | 5.461 | 32,116 | -0.33(-5.64%) |
Sep 24, 2002 | 5.643 | 5.891 | 5.643 | 5.787 | 7,903 | -0.03(-0.55%) |
Sep 23, 2002 | 6.337 | 6.337 | 5.779 | 5.819 | 28,729 | -0.63(-9.77%) |
Sep 20, 2002 | 6.592 | 6.600 | 6.337 | 6.449 | 11,757 | -0.10(-1.46%) |
Sep 19, 2002 | 6.783 | 6.783 | 6.480 | 6.544 | 5,269 | -0.23(-3.41%) |
Sep 18, 2002 | 6.791 | 6.846 | 6.544 | 6.775 | 15,932 | -0.22(-3.19%) |
Sep 17, 2002 | 7.070 | 7.134 | 6.775 | 6.998 | 8,660 | -0.08(-1.13%) |
Sep 16, 2002 | 7.254 | 7.254 | 7.078 | 7.078 | 12,416 | -0.10(-1.33%) |
Sep 13, 2002 | 7.070 | 7.246 | 7.070 | 7.174 | 14,180 | +0.06(+0.78%) |
Sep 12, 2002 | 7.118 | 7.118 | 7.006 | 7.118 | 26,721 | +0.10(+1.37%) |
Sep 11, 2002 | 6.528 | 7.118 | 6.528 | 7.022 | 81,998 | +0.50(+7.69%) |
Sep 10, 2002 | 6.345 | 6.527 | 6.257 | 6.520 | 29,607 | +0.11(+1.74%) |
Sep 09, 2002 | 6.425 | 6.425 | 6.259 | 6.409 | 8,907 | -0.04(-0.58%) |
Sep 06, 2002 | 6.547 | 6.640 | 6.178 | 6.446 | 38,953 | -0.09(-1.39%) |
Sep 05, 2002 | 6.648 | 6.648 | 6.417 | 6.537 | 5,770 | -0.15(-2.25%) |
Sep 04, 2002 | 6.656 | 6.727 | 6.536 | 6.688 | 2,756 | +0.08(+1.21%) |