Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.565 | 5.633 | 5.531 | 5.554 | 2,142,719 | +0.00(+0.00%) |
Nov 27, 2002 | 5.724 | 5.767 | 5.456 | 5.554 | 9,775,769 | -0.02(-0.44%) |
Nov 26, 2002 | 5.557 | 5.650 | 5.412 | 5.579 | 5,872,293 | +0.02(+0.31%) |
Nov 25, 2002 | 5.659 | 5.699 | 5.507 | 5.562 | 5,133,555 | -0.08(-1.46%) |
Nov 22, 2002 | 5.560 | 5.673 | 5.530 | 5.644 | 3,922,798 | +0.08(+1.51%) |
Nov 21, 2002 | 5.507 | 5.624 | 5.456 | 5.560 | 4,665,676 | +0.13(+2.43%) |
Nov 20, 2002 | 5.440 | 5.525 | 5.363 | 5.428 | 7,034,054 | -0.01(-0.19%) |
Nov 19, 2002 | 5.601 | 5.776 | 5.376 | 5.438 | 22,166,276 | +0.34(+6.68%) |
Nov 18, 2002 | 4.836 | 5.353 | 4.836 | 5.098 | 12,013,375 | +0.26(+5.42%) |
Nov 15, 2002 | 4.746 | 4.854 | 4.681 | 4.836 | 11,614,505 | +0.06(+1.27%) |
Nov 14, 2002 | 4.673 | 4.854 | 4.636 | 4.775 | 11,237,717 | +0.32(+7.19%) |
Nov 13, 2002 | 4.492 | 4.543 | 4.362 | 4.455 | 12,302,866 | -0.21(-4.50%) |
Nov 12, 2002 | 4.876 | 4.912 | 4.202 | 4.665 | 36,353,424 | -0.21(-4.28%) |
Nov 11, 2002 | 4.666 | 4.995 | 4.595 | 4.873 | 12,779,371 | +0.22(+4.77%) |
Nov 08, 2002 | 4.782 | 4.912 | 4.456 | 4.652 | 37,817,444 | -0.47(-9.19%) |
Nov 07, 2002 | 5.943 | 5.943 | 4.966 | 5.123 | 36,815,092 | -0.82(-13.78%) |
Nov 06, 2002 | 5.833 | 5.969 | 5.767 | 5.941 | 5,608,335 | +0.17(+2.89%) |
Nov 05, 2002 | 5.833 | 5.882 | 5.695 | 5.775 | 6,063,447 | -0.05(-0.82%) |
Nov 04, 2002 | 5.970 | 6.069 | 5.709 | 5.822 | 12,438,468 | -0.11(-1.88%) |
Nov 01, 2002 | 6.433 | 6.433 | 5.507 | 5.934 | 27,608,300 | -0.50(-7.73%) |
Oct 31, 2002 | 6.382 | 6.485 | 6.376 | 6.431 | 3,869,661 | +0.05(+0.77%) |
Oct 30, 2002 | 6.383 | 6.412 | 6.277 | 6.382 | 4,337,885 | +0.06(+0.89%) |
Oct 29, 2002 | 6.448 | 6.456 | 6.237 | 6.325 | 4,896,855 | -0.08(-1.24%) |
Oct 28, 2002 | 6.521 | 6.531 | 6.360 | 6.405 | 6,165,925 | +0.04(+0.71%) |
Oct 25, 2002 | 6.159 | 6.372 | 6.098 | 6.360 | 7,312,159 | +0.17(+2.67%) |
Oct 24, 2002 | 6.598 | 6.666 | 6.164 | 6.195 | 8,690,952 | -0.42(-6.35%) |
Oct 23, 2002 | 6.622 | 6.675 | 6.472 | 6.615 | 5,652,155 | -0.08(-1.23%) |
Oct 22, 2002 | 6.521 | 6.712 | 6.485 | 6.698 | 6,177,656 | +0.13(+2.03%) |
Oct 21, 2002 | 6.419 | 6.637 | 6.314 | 6.564 | 10,765,353 | +0.11(+1.77%) |
Oct 18, 2002 | 6.492 | 6.553 | 6.395 | 6.450 | 5,720,819 | -0.05(-0.80%) |
Oct 17, 2002 | 6.659 | 6.702 | 6.490 | 6.502 | 6,493,371 | +0.13(+1.98%) |
Oct 16, 2002 | 6.596 | 6.596 | 6.266 | 6.376 | 8,039,510 | -0.22(-3.32%) |
Oct 15, 2002 | 6.434 | 6.666 | 6.427 | 6.595 | 11,978,525 | +0.43(+7.06%) |
Oct 14, 2002 | 5.999 | 6.231 | 5.938 | 6.160 | 6,034,808 | +0.12(+1.94%) |
Oct 11, 2002 | 5.833 | 6.157 | 5.795 | 6.043 | 10,436,872 | +0.45(+8.12%) |
Oct 10, 2002 | 5.428 | 5.667 | 5.273 | 5.589 | 13,604,025 | +0.16(+2.99%) |
Oct 09, 2002 | 5.883 | 5.883 | 5.405 | 5.427 | 22,164,550 | -0.61(-10.08%) |
Oct 08, 2002 | 5.963 | 6.159 | 5.818 | 6.035 | 8,198,230 | +0.05(+0.77%) |
Oct 07, 2002 | 5.882 | 6.044 | 5.822 | 5.989 | 6,842,555 | +0.10(+1.75%) |
Oct 04, 2002 | 6.028 | 6.101 | 5.796 | 5.886 | 7,298,357 | -0.12(-2.07%) |
Oct 03, 2002 | 6.246 | 6.325 | 6.006 | 6.011 | 7,287,661 | -0.21(-3.36%) |
Oct 02, 2002 | 6.233 | 6.514 | 6.098 | 6.220 | 9,246,472 | -0.01(-0.19%) |
Oct 01, 2002 | 6.173 | 6.254 | 6.073 | 6.231 | 8,414,227 | +0.14(+2.36%) |
Sep 30, 2002 | 6.033 | 6.128 | 5.866 | 6.088 | 9,114,665 | +0.06(+0.91%) |
Sep 27, 2002 | 6.086 | 6.269 | 6.014 | 6.033 | 10,740,165 | -0.09(-1.47%) |
Sep 26, 2002 | 6.447 | 6.447 | 5.909 | 6.122 | 30,750,610 | -0.32(-5.01%) |
Sep 25, 2002 | 6.809 | 6.809 | 6.186 | 6.446 | 23,184,844 | -0.36(-5.34%) |
Sep 24, 2002 | 6.803 | 6.861 | 6.679 | 6.809 | 7,172,761 | -0.03(-0.49%) |
Sep 23, 2002 | 6.564 | 6.883 | 6.485 | 6.843 | 11,584,141 | +0.25(+3.78%) |
Sep 20, 2002 | 7.122 | 7.122 | 6.495 | 6.593 | 22,582,054 | -0.43(-6.07%) |
Sep 19, 2002 | 7.267 | 7.267 | 7.018 | 7.019 | 6,567,555 | -0.25(-3.41%) |
Sep 18, 2002 | 7.108 | 7.356 | 7.017 | 7.267 | 6,876,369 | +0.10(+1.42%) |
Sep 17, 2002 | 7.398 | 7.405 | 7.161 | 7.166 | 5,870,913 | -0.20(-2.66%) |
Sep 16, 2002 | 7.390 | 7.414 | 7.318 | 7.361 | 4,215,740 | -0.06(-0.86%) |
Sep 13, 2002 | 7.419 | 7.472 | 7.377 | 7.425 | 3,140,929 | -0.05(-0.70%) |
Sep 12, 2002 | 7.376 | 7.519 | 7.341 | 7.477 | 5,449,615 | +0.04(+0.58%) |
Sep 11, 2002 | 7.600 | 7.608 | 7.421 | 7.434 | 3,097,109 | -0.06(-0.77%) |
Sep 10, 2002 | 7.390 | 7.502 | 7.318 | 7.492 | 4,690,519 | +0.07(+0.98%) |
Sep 09, 2002 | 7.311 | 7.490 | 7.253 | 7.419 | 4,898,925 | +0.04(+0.57%) |
Sep 06, 2002 | 7.550 | 7.600 | 7.356 | 7.377 | 7,298,357 | -0.13(-1.79%) |
Sep 05, 2002 | 7.282 | 7.563 | 7.253 | 7.512 | 8,234,805 | +0.09(+1.25%) |
Sep 04, 2002 | 7.144 | 7.431 | 7.131 | 7.419 | 9,606,007 | +0.29(+4.13%) |