Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.831 | 6.853 | 6.739 | 6.785 | 34,499 | -0.04(-0.56%) |
Nov 27, 2002 | 6.632 | 6.823 | 6.480 | 6.823 | 77,262 | +0.27(+4.07%) |
Nov 26, 2002 | 7.059 | 7.166 | 5.946 | 6.556 | 158,853 | -0.43(-6.11%) |
Nov 25, 2002 | 7.013 | 7.158 | 6.442 | 6.983 | 105,858 | +0.02(+0.22%) |
Nov 22, 2002 | 6.678 | 7.166 | 6.670 | 6.968 | 63,095 | +0.28(+4.22%) |
Nov 21, 2002 | 6.099 | 6.709 | 6.099 | 6.686 | 97,594 | +0.69(+11.44%) |
Nov 20, 2002 | 5.413 | 6.000 | 5.374 | 6.000 | 166,855 | +0.60(+11.16%) |
Nov 19, 2002 | 5.832 | 6.175 | 4.955 | 5.397 | 199,518 | -0.50(-8.53%) |
Nov 18, 2002 | 6.144 | 6.366 | 5.855 | 5.900 | 93,397 | -0.24(-3.85%) |
Nov 15, 2002 | 6.099 | 6.221 | 6.022 | 6.137 | 36,597 | +0.00(+0.00%) |
Nov 14, 2002 | 5.870 | 6.190 | 5.870 | 6.137 | 51,945 | +0.34(+5.92%) |
Nov 13, 2002 | 5.794 | 6.061 | 5.603 | 5.794 | 85,264 | -0.04(-0.65%) |
Nov 12, 2002 | 5.794 | 6.083 | 5.413 | 5.832 | 67,686 | +0.00(+0.00%) |
Nov 11, 2002 | 5.733 | 5.870 | 5.336 | 5.832 | 76,213 | +0.02(+0.39%) |
Nov 08, 2002 | 5.542 | 5.885 | 5.336 | 5.809 | 68,211 | +0.19(+3.39%) |
Nov 07, 2002 | 5.344 | 5.718 | 5.336 | 5.618 | 123,305 | +0.28(+5.29%) |
Nov 06, 2002 | 5.413 | 5.641 | 5.336 | 5.336 | 87,756 | -0.04(-0.71%) |
Nov 05, 2002 | 5.336 | 5.603 | 5.192 | 5.374 | 112,155 | -0.04(-0.70%) |
Nov 04, 2002 | 5.718 | 5.984 | 5.070 | 5.413 | 286,356 | -0.34(-5.96%) |
Nov 01, 2002 | 5.603 | 5.756 | 5.344 | 5.756 | 109,925 | +0.30(+5.59%) |
Oct 31, 2002 | 5.336 | 5.443 | 5.153 | 5.451 | 58,897 | +0.04(+0.70%) |
Oct 30, 2002 | 5.184 | 5.489 | 5.108 | 5.413 | 120,943 | +0.23(+4.41%) |
Oct 29, 2002 | 5.070 | 5.321 | 4.917 | 5.184 | 87,887 | +0.18(+3.50%) |
Oct 28, 2002 | 5.184 | 5.298 | 4.734 | 5.009 | 153,213 | +0.05(+1.08%) |
Oct 25, 2002 | 4.658 | 5.031 | 4.612 | 4.955 | 86,182 | +0.37(+8.15%) |
Oct 24, 2002 | 5.313 | 5.329 | 4.582 | 4.582 | 82,115 | -0.62(-11.88%) |
Oct 23, 2002 | 4.292 | 5.222 | 4.292 | 5.199 | 66,112 | +0.88(+20.49%) |
Oct 22, 2002 | 3.964 | 4.551 | 3.964 | 4.315 | 96,282 | +0.31(+7.81%) |
Oct 21, 2002 | 3.812 | 4.307 | 3.812 | 4.002 | 195,189 | -0.19(-4.55%) |
Oct 18, 2002 | 4.208 | 4.261 | 4.079 | 4.193 | 99,431 | +0.06(+1.48%) |
Oct 17, 2002 | 4.132 | 4.536 | 4.132 | 4.132 | 107,695 | +0.08(+1.88%) |
Oct 16, 2002 | 3.735 | 4.383 | 3.735 | 4.056 | 159,247 | +0.24(+6.40%) |
Oct 15, 2002 | 3.202 | 3.812 | 3.080 | 3.812 | 245,036 | +0.77(+25.31%) |
Oct 14, 2002 | 3.248 | 3.354 | 3.042 | 3.042 | 69,129 | -0.28(-8.49%) |
Oct 11, 2002 | 3.049 | 3.583 | 3.049 | 3.324 | 193,746 | -0.03(-0.91%) |
Oct 10, 2002 | 3.164 | 3.392 | 3.087 | 3.354 | 59,160 | +0.15(+4.76%) |
Oct 09, 2002 | 4.231 | 4.231 | 2.905 | 3.202 | 86,182 | -0.50(-13.40%) |
Oct 07, 2002 | 4.444 | 4.498 | 3.126 | 3.697 | 331,087 | -1.91(-34.10%) |
Oct 03, 2002 | 5.725 | 5.908 | 5.352 | 5.611 | 74,507 | -0.11(-1.87%) |
Oct 02, 2002 | 6.175 | 6.205 | 5.718 | 5.718 | 128,552 | -0.53(-8.54%) |
Oct 01, 2002 | 6.404 | 6.404 | 5.900 | 6.251 | 230,082 | -0.23(-3.53%) |
Sep 30, 2002 | 6.518 | 6.777 | 6.251 | 6.480 | 196,238 | -0.42(-6.08%) |
Sep 27, 2002 | 7.204 | 7.204 | 6.853 | 6.899 | 50,896 | -0.30(-4.23%) |
Sep 26, 2002 | 7.166 | 7.235 | 7.090 | 7.204 | 36,729 | +0.08(+1.07%) |
Sep 25, 2002 | 7.166 | 7.242 | 7.052 | 7.128 | 38,303 | -0.11(-1.48%) |
Sep 24, 2002 | 6.762 | 7.311 | 6.739 | 7.235 | 56,930 | +0.40(+5.80%) |
Sep 23, 2002 | 7.013 | 7.013 | 6.709 | 6.838 | 53,913 | -0.25(-3.55%) |
Sep 20, 2002 | 7.433 | 7.433 | 7.090 | 7.090 | 51,158 | -0.27(-3.63%) |
Sep 19, 2002 | 7.532 | 7.532 | 7.219 | 7.357 | 61,390 | -0.19(-2.53%) |
Sep 18, 2002 | 7.623 | 7.677 | 7.395 | 7.547 | 84,083 | -0.08(-1.00%) |
Sep 17, 2002 | 7.189 | 7.776 | 7.189 | 7.623 | 141,932 | +0.43(+6.04%) |
Sep 16, 2002 | 6.800 | 7.227 | 6.800 | 7.189 | 160,690 | +0.32(+4.66%) |
Sep 13, 2002 | 7.090 | 7.090 | 6.861 | 6.869 | 159,509 | -0.21(-3.01%) |
Sep 12, 2002 | 7.097 | 7.128 | 7.013 | 7.082 | 154,000 | -0.02(-0.21%) |
Sep 11, 2002 | 7.128 | 7.151 | 7.013 | 7.097 | 65,587 | +0.02(+0.22%) |
Sep 10, 2002 | 7.082 | 7.143 | 6.945 | 7.082 | 118,976 | -0.08(-1.06%) |
Sep 09, 2002 | 7.029 | 7.242 | 6.861 | 7.158 | 144,686 | +0.07(+0.97%) |
Sep 06, 2002 | 7.547 | 7.578 | 6.861 | 7.090 | 2,597,277 | -0.40(-5.39%) |
Sep 05, 2002 | 7.395 | 7.517 | 7.257 | 7.494 | 60,340 | -0.02(-0.30%) |
Sep 04, 2002 | 7.585 | 7.585 | 7.181 | 7.517 | 87,231 | +0.01(+0.10%) |