Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.584 | 5.584 | 5.482 | 5.490 | 8,810 | -0.09(-1.70%) |
Nov 27, 2002 | 5.577 | 5.585 | 5.576 | 5.585 | 1,787 | +0.01(+0.15%) |
Nov 26, 2002 | 5.498 | 5.670 | 5.474 | 5.576 | 8,171 | +0.05(+0.85%) |
Nov 25, 2002 | 5.529 | 5.568 | 5.529 | 5.529 | 16,088 | +0.03(+0.57%) |
Nov 22, 2002 | 5.662 | 5.662 | 5.498 | 5.498 | 8,044 | -0.16(-2.77%) |
Nov 21, 2002 | 5.592 | 5.677 | 5.200 | 5.655 | 7,661 | +0.03(+0.56%) |
Nov 20, 2002 | 5.623 | 5.623 | 5.623 | 5.623 | 127 | -0.00(-0.01%) |
Nov 19, 2002 | 5.624 | 5.624 | 5.624 | 5.624 | 127 | -0.01(-0.26%) |
Nov 18, 2002 | 5.866 | 5.866 | 5.435 | 5.639 | 2,681 | -0.33(-5.51%) |
Nov 15, 2002 | 5.968 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 6.030 | 6.030 | 5.968 | 5.968 | 2,553 | -0.22(-3.54%) |
Nov 13, 2002 | 6.187 | 6.187 | 6.187 | 6.187 | 1,276 | +0.00(+0.00%) |
Nov 12, 2002 | 6.179 | 6.187 | 6.179 | 6.187 | 3,702 | +0.04(+0.62%) |
Nov 11, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 6.187 | 6.187 | 6.149 | 6.149 | 1,276 | +0.00(+0.01%) |
Nov 06, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 1,915 | -0.08(-1.26%) |
Nov 04, 2002 | 5.865 | 6.265 | 5.858 | 6.226 | 24,260 | +0.45(+7.86%) |
Nov 01, 2002 | 5.749 | 5.866 | 5.725 | 5.773 | 8,554 | -0.03(-0.53%) |
Oct 31, 2002 | 5.803 | 5.803 | 5.803 | 5.803 | 510 | -0.02(-0.27%) |
Oct 30, 2002 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 5.717 | 5.819 | 5.717 | 5.819 | 1,276 | +0.10(+1.78%) |
Oct 28, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 3,447 | +0.00(+0.00%) |
Oct 25, 2002 | 5.600 | 5.717 | 5.600 | 5.717 | 13,279 | +0.12(+2.10%) |
Oct 24, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 5.599 | 5.600 | 5.599 | 5.600 | 383 | +0.00(+0.01%) |
Oct 22, 2002 | 5.599 | 5.599 | 5.599 | 5.599 | 127 | -0.04(-0.71%) |
Oct 21, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 5.412 | 5.639 | 5.412 | 5.639 | 2,042 | +0.08(+1.41%) |
Oct 16, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 638 | -0.13(-2.34%) |
Oct 15, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 5.678 | 5.694 | 5.482 | 5.694 | 510 | +0.27(+4.91%) |
Oct 08, 2002 | 5.427 | 5.498 | 5.427 | 5.427 | 5,490 | +0.00(+0.00%) |
Oct 07, 2002 | 5.647 | 5.647 | 5.427 | 5.427 | 5,618 | -0.22(-3.94%) |
Oct 04, 2002 | 5.764 | 5.764 | 5.650 | 5.650 | 2,042 | -0.22(-3.81%) |
Oct 03, 2002 | 5.874 | 5.874 | 5.874 | 5.874 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 5.991 | 5.991 | 5.874 | 5.874 | 893 | -0.23(-3.85%) |
Oct 01, 2002 | 5.404 | 6.140 | 5.404 | 6.109 | 36,262 | +0.70(+13.04%) |
Sep 30, 2002 | 5.600 | 5.600 | 5.600 | 5.404 | 6,128 | +0.00(+0.00%) |
Sep 27, 2002 | 5.482 | 5.482 | 5.404 | 5.404 | 6,001 | -0.01(-0.14%) |
Sep 26, 2002 | 5.412 | 5.412 | 5.412 | 5.412 | 127 | -0.07(-1.29%) |
Sep 25, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 1,021 | +0.00(+0.00%) |
Sep 23, 2002 | 5.482 | 5.498 | 5.443 | 5.482 | 51,329 | -0.10(-1.82%) |
Sep 20, 2002 | 5.521 | 5.584 | 5.130 | 5.584 | 8,554 | +0.05(+0.99%) |
Sep 19, 2002 | 5.537 | 5.600 | 5.529 | 5.529 | 36,517 | -0.07(-1.26%) |
Sep 18, 2002 | 5.623 | 5.623 | 5.529 | 5.600 | 12,002 | -0.12(-2.05%) |
Sep 17, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 38,305 | +0.08(+1.39%) |
Sep 16, 2002 | 5.717 | 5.717 | 5.639 | 5.639 | 4,213 | +0.03(+0.56%) |
Sep 13, 2002 | 5.608 | 5.608 | 5.608 | 5.608 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 5.608 | 5.608 | 5.608 | 5.608 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 5.608 | 5.608 | 5.608 | 5.608 | 127 | +0.02(+0.42%) |
Sep 10, 2002 | 5.796 | 5.835 | 5.553 | 5.584 | 27,069 | -0.02(-0.28%) |
Sep 09, 2002 | 5.827 | 5.827 | 5.600 | 5.600 | 23,493 | -0.12(-2.05%) |
Sep 06, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 1,149 | +0.00(+0.00%) |
Sep 04, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |