Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.011 | 6.112 | 5.969 | 6.017 | 81,689 | +0.08(+1.29%) |
Nov 27, 2002 | 5.934 | 6.025 | 5.892 | 5.941 | 177,531 | -0.01(-0.24%) |
Nov 26, 2002 | 5.991 | 5.999 | 5.939 | 5.955 | 139,790 | -0.05(-0.77%) |
Nov 25, 2002 | 5.789 | 6.041 | 5.759 | 6.001 | 162,136 | +0.17(+2.97%) |
Nov 22, 2002 | 5.810 | 5.896 | 5.808 | 5.828 | 133,831 | -0.02(-0.28%) |
Nov 21, 2002 | 5.806 | 5.854 | 5.789 | 5.844 | 193,421 | +0.04(+0.76%) |
Nov 20, 2002 | 5.779 | 5.806 | 5.701 | 5.800 | 125,389 | +0.03(+0.49%) |
Nov 19, 2002 | 5.820 | 5.820 | 5.769 | 5.771 | 45,686 | -0.04(-0.62%) |
Nov 18, 2002 | 5.816 | 5.860 | 5.796 | 5.808 | 164,371 | +0.03(+0.49%) |
Nov 15, 2002 | 5.840 | 5.880 | 5.779 | 5.779 | 110,739 | -0.01(-0.17%) |
Nov 14, 2002 | 5.769 | 5.842 | 5.739 | 5.789 | 134,576 | +0.02(+0.38%) |
Nov 13, 2002 | 5.709 | 5.777 | 5.657 | 5.767 | 113,967 | +0.05(+0.95%) |
Nov 12, 2002 | 5.679 | 5.769 | 5.642 | 5.713 | 145,004 | +0.03(+0.60%) |
Nov 11, 2002 | 5.675 | 5.687 | 5.638 | 5.679 | 98,324 | +0.00(+0.00%) |
Nov 08, 2002 | 5.729 | 5.765 | 5.659 | 5.679 | 74,736 | -0.07(-1.23%) |
Nov 07, 2002 | 5.800 | 5.802 | 5.699 | 5.749 | 153,694 | -0.07(-1.14%) |
Nov 06, 2002 | 5.719 | 5.840 | 5.673 | 5.816 | 105,773 | +0.11(+1.94%) |
Nov 05, 2002 | 5.759 | 5.830 | 5.689 | 5.705 | 161,640 | -0.05(-0.94%) |
Nov 04, 2002 | 5.638 | 5.794 | 5.638 | 5.759 | 132,837 | +0.11(+1.96%) |
Nov 01, 2002 | 5.608 | 5.649 | 5.564 | 5.649 | 156,674 | +0.02(+0.43%) |
Oct 31, 2002 | 5.628 | 5.649 | 5.588 | 5.624 | 87,399 | -0.00(-0.07%) |
Oct 30, 2002 | 5.568 | 5.636 | 5.562 | 5.628 | 151,708 | +0.09(+1.64%) |
Oct 29, 2002 | 5.638 | 5.638 | 5.506 | 5.538 | 87,399 | -0.08(-1.43%) |
Oct 28, 2002 | 5.616 | 5.657 | 5.578 | 5.618 | 162,136 | -0.01(-0.18%) |
Oct 25, 2002 | 5.447 | 5.659 | 5.387 | 5.628 | 182,248 | +0.18(+3.25%) |
Oct 24, 2002 | 5.463 | 5.530 | 5.427 | 5.451 | 20,534,012 | -0.01(-0.11%) |
Oct 23, 2002 | 5.439 | 5.483 | 5.435 | 5.457 | 113,470 | +0.02(+0.33%) |
Oct 22, 2002 | 5.435 | 5.497 | 5.393 | 5.439 | 239,356 | +0.00(+0.04%) |
Oct 21, 2002 | 5.236 | 5.437 | 5.214 | 5.437 | 418,377 | +0.17(+3.25%) |
Oct 18, 2002 | 5.256 | 5.306 | 5.185 | 5.266 | 326,259 | -0.00(-0.08%) |
Oct 17, 2002 | 5.165 | 5.276 | 5.115 | 5.270 | 300,437 | +0.15(+2.87%) |
Oct 16, 2002 | 5.326 | 5.365 | 5.123 | 5.123 | 108,008 | -0.20(-3.78%) |
Oct 15, 2002 | 5.216 | 5.326 | 5.195 | 5.324 | 251,771 | +0.13(+2.52%) |
Oct 14, 2002 | 5.304 | 5.328 | 5.135 | 5.193 | 219,492 | -0.10(-1.83%) |
Oct 11, 2002 | 5.226 | 5.385 | 5.222 | 5.290 | 129,113 | +0.09(+1.74%) |
Oct 10, 2002 | 5.085 | 5.199 | 5.002 | 5.199 | 115,705 | +0.11(+2.18%) |
Oct 09, 2002 | 5.151 | 5.226 | 5.085 | 5.089 | 161,640 | -0.07(-1.33%) |
Oct 08, 2002 | 5.059 | 5.195 | 5.059 | 5.157 | 239,853 | +0.10(+1.95%) |
Oct 07, 2002 | 5.185 | 5.191 | 5.034 | 5.059 | 81,192 | -0.15(-2.94%) |
Oct 04, 2002 | 5.242 | 5.415 | 5.205 | 5.212 | 481,692 | -0.02(-0.38%) |
Oct 03, 2002 | 5.377 | 5.423 | 5.195 | 5.232 | 268,655 | -0.14(-2.70%) |
Oct 02, 2002 | 5.437 | 5.493 | 5.377 | 5.377 | 278,587 | -0.17(-2.98%) |
Oct 01, 2002 | 5.431 | 5.552 | 5.371 | 5.542 | 210,057 | +0.13(+2.42%) |
Sep 30, 2002 | 5.427 | 5.433 | 5.296 | 5.411 | 171,075 | -0.02(-0.44%) |
Sep 27, 2002 | 5.437 | 5.455 | 5.407 | 5.435 | 147,487 | -0.01(-0.22%) |
Sep 26, 2002 | 5.538 | 5.582 | 5.427 | 5.447 | 246,060 | -0.07(-1.21%) |
Sep 25, 2002 | 5.487 | 5.514 | 5.413 | 5.514 | 256,488 | -0.01(-0.25%) |
Sep 24, 2002 | 5.719 | 5.719 | 5.487 | 5.528 | 303,913 | -0.22(-3.75%) |
Sep 23, 2002 | 5.844 | 5.844 | 5.739 | 5.743 | 211,299 | -0.13(-2.26%) |
Sep 20, 2002 | 5.876 | 5.900 | 5.840 | 5.876 | 162,385 | +0.04(+0.62%) |
Sep 19, 2002 | 5.820 | 5.908 | 5.820 | 5.840 | 113,719 | -0.02(-0.28%) |
Sep 18, 2002 | 6.005 | 6.005 | 5.840 | 5.856 | 335,695 | -0.15(-2.48%) |
Sep 17, 2002 | 6.132 | 6.142 | 6.005 | 6.005 | 263,441 | -0.10(-1.58%) |
Sep 16, 2002 | 6.118 | 6.120 | 6.075 | 6.102 | 113,222 | -0.02(-0.33%) |
Sep 13, 2002 | 6.152 | 6.154 | 6.051 | 6.122 | 88,393 | +0.02(+0.33%) |
Sep 12, 2002 | 6.323 | 6.323 | 6.081 | 6.102 | 117,443 | -0.23(-3.66%) |
Sep 11, 2002 | 6.265 | 6.371 | 6.263 | 6.333 | 52,141 | +0.09(+1.45%) |
Sep 10, 2002 | 6.253 | 6.279 | 6.218 | 6.243 | 87,399 | +0.04(+0.65%) |
Sep 09, 2002 | 6.198 | 6.263 | 6.172 | 6.202 | 108,008 | +0.02(+0.39%) |
Sep 06, 2002 | 6.106 | 6.194 | 6.092 | 6.178 | 87,151 | +0.06(+1.05%) |
Sep 05, 2002 | 6.182 | 6.194 | 6.112 | 6.114 | 205,836 | -0.06(-0.95%) |
Sep 04, 2002 | 6.263 | 6.263 | 6.100 | 6.172 | 219,989 | -0.08(-1.26%) |