Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.504 | 6.690 | 6.504 | 6.634 | 57,151 | +0.16(+2.49%) |
Nov 27, 2002 | 6.392 | 6.721 | 6.392 | 6.473 | 97,836 | +0.09(+1.46%) |
Nov 26, 2002 | 6.597 | 6.597 | 6.324 | 6.380 | 166,450 | -0.17(-2.55%) |
Nov 25, 2002 | 6.182 | 6.597 | 6.182 | 6.547 | 455,116 | +0.37(+6.02%) |
Nov 22, 2002 | 6.132 | 6.188 | 6.070 | 6.175 | 238,617 | +0.11(+1.73%) |
Nov 21, 2002 | 5.915 | 6.083 | 5.853 | 6.070 | 141,426 | +0.19(+3.16%) |
Nov 20, 2002 | 5.791 | 5.983 | 5.655 | 5.884 | 244,267 | +0.15(+2.59%) |
Nov 19, 2002 | 5.637 | 5.835 | 5.575 | 5.736 | 120,438 | +0.09(+1.53%) |
Nov 18, 2002 | 5.742 | 5.791 | 5.575 | 5.649 | 92,508 | -0.03(-0.55%) |
Nov 15, 2002 | 5.544 | 5.699 | 5.544 | 5.680 | 80,077 | +0.11(+1.89%) |
Nov 14, 2002 | 5.878 | 5.878 | 5.513 | 5.575 | 99,450 | -0.06(-0.99%) |
Nov 13, 2002 | 5.686 | 5.699 | 5.389 | 5.630 | 87,019 | +0.00(+0.00%) |
Nov 12, 2002 | 5.575 | 5.674 | 5.321 | 5.630 | 171,132 | +0.09(+1.56%) |
Nov 11, 2002 | 5.754 | 5.760 | 5.513 | 5.544 | 137,229 | -0.22(-3.76%) |
Nov 08, 2002 | 5.915 | 5.971 | 5.599 | 5.760 | 96,867 | -0.15(-2.62%) |
Nov 07, 2002 | 6.095 | 6.095 | 5.872 | 5.915 | 210,364 | -0.18(-2.95%) |
Nov 06, 2002 | 5.915 | 6.095 | 5.705 | 6.095 | 193,412 | +0.21(+3.58%) |
Nov 05, 2002 | 5.668 | 5.884 | 5.556 | 5.884 | 134,000 | +0.27(+4.86%) |
Nov 04, 2002 | 5.531 | 5.668 | 5.488 | 5.612 | 196,318 | +0.14(+2.60%) |
Nov 01, 2002 | 5.643 | 5.643 | 5.438 | 5.469 | 161,284 | -0.17(-3.07%) |
Oct 31, 2002 | 5.599 | 5.723 | 5.575 | 5.643 | 131,739 | -0.02(-0.33%) |
Oct 30, 2002 | 5.637 | 5.804 | 5.637 | 5.661 | 93,154 | +0.09(+1.56%) |
Oct 29, 2002 | 5.785 | 5.785 | 5.401 | 5.575 | 279,624 | -0.21(-3.64%) |
Oct 28, 2002 | 5.946 | 5.959 | 5.773 | 5.785 | 113,012 | -0.14(-2.30%) |
Oct 25, 2002 | 5.977 | 6.188 | 5.903 | 5.921 | 174,361 | -0.06(-0.93%) |
Oct 24, 2002 | 6.101 | 6.101 | 5.699 | 5.977 | 290,602 | -0.06(-1.03%) |
Oct 23, 2002 | 5.785 | 6.039 | 5.785 | 6.039 | 85,082 | +0.24(+4.06%) |
Oct 22, 2002 | 5.996 | 5.996 | 5.661 | 5.804 | 167,096 | -0.25(-4.19%) |
Oct 21, 2002 | 5.729 | 6.182 | 5.705 | 6.058 | 213,108 | +0.33(+5.73%) |
Oct 18, 2002 | 5.915 | 6.033 | 5.729 | 5.729 | 16,144 | -0.15(-2.63%) |
Oct 17, 2002 | 5.785 | 6.021 | 5.785 | 5.884 | 79,108 | +0.12(+2.04%) |
Oct 16, 2002 | 5.884 | 5.977 | 5.760 | 5.767 | 89,763 | -0.18(-3.02%) |
Oct 15, 2002 | 5.977 | 6.101 | 5.822 | 5.946 | 236,518 | +0.12(+2.13%) |
Oct 14, 2002 | 5.884 | 5.884 | 5.624 | 5.822 | 186,147 | -0.06(-1.05%) |
Oct 11, 2002 | 5.822 | 5.928 | 5.723 | 5.884 | 222,634 | +0.31(+5.56%) |
Oct 10, 2002 | 5.445 | 5.575 | 5.265 | 5.575 | 118,501 | +0.12(+2.27%) |
Oct 09, 2002 | 5.277 | 5.525 | 5.030 | 5.451 | 265,740 | +0.15(+2.92%) |
Oct 08, 2002 | 5.401 | 5.401 | 4.924 | 5.296 | 648,205 | -0.11(-1.95%) |
Oct 07, 2002 | 6.089 | 6.089 | 5.110 | 5.401 | 518,564 | -0.70(-11.47%) |
Oct 04, 2002 | 6.244 | 6.244 | 5.760 | 6.101 | 275,911 | -0.15(-2.48%) |
Oct 03, 2002 | 6.101 | 6.262 | 6.008 | 6.256 | 265,255 | +0.14(+2.23%) |
Oct 02, 2002 | 6.590 | 6.590 | 5.990 | 6.120 | 279,624 | -0.41(-6.26%) |
Oct 01, 2002 | 6.485 | 6.535 | 6.070 | 6.529 | 464,641 | +0.04(+0.67%) |
Sep 30, 2002 | 6.690 | 6.690 | 6.411 | 6.485 | 229,576 | -0.24(-3.50%) |
Sep 27, 2002 | 6.721 | 6.813 | 6.646 | 6.721 | 437,680 | -0.06(-0.91%) |
Sep 26, 2002 | 6.813 | 6.937 | 6.721 | 6.782 | 357,441 | +0.00(+0.00%) |
Sep 25, 2002 | 6.894 | 6.956 | 6.603 | 6.782 | 589,923 | -0.09(-1.35%) |
Sep 24, 2002 | 7.433 | 7.433 | 6.869 | 6.875 | 906,680 | -0.77(-10.12%) |
Sep 23, 2002 | 7.990 | 7.996 | 7.650 | 7.650 | 206,973 | -0.38(-4.78%) |
Sep 20, 2002 | 8.331 | 8.424 | 7.941 | 8.034 | 181,142 | -0.30(-3.57%) |
Sep 19, 2002 | 7.804 | 8.622 | 7.804 | 8.331 | 274,619 | +0.51(+6.58%) |
Sep 18, 2002 | 8.034 | 8.034 | 7.712 | 7.817 | 154,342 | -0.20(-2.47%) |
Sep 17, 2002 | 8.052 | 8.052 | 7.897 | 8.015 | 86,050 | +0.00(+0.00%) |
Sep 16, 2002 | 7.990 | 8.046 | 7.959 | 8.015 | 28,414 | -0.01(-0.08%) |
Sep 13, 2002 | 8.052 | 8.127 | 7.984 | 8.021 | 100,257 | -0.03(-0.38%) |
Sep 12, 2002 | 8.337 | 8.337 | 8.021 | 8.052 | 225,055 | -0.35(-4.13%) |
Sep 11, 2002 | 8.486 | 8.715 | 8.393 | 8.399 | 195,995 | -0.15(-1.74%) |
Sep 10, 2002 | 8.312 | 8.566 | 8.238 | 8.548 | 195,995 | +0.25(+2.99%) |
Sep 09, 2002 | 8.133 | 8.331 | 8.096 | 8.300 | 200,193 | +0.15(+1.90%) |
Sep 06, 2002 | 7.953 | 8.238 | 7.953 | 8.145 | 192,120 | +0.19(+2.41%) |
Sep 05, 2002 | 7.681 | 8.362 | 7.681 | 7.953 | 443,653 | +0.21(+2.72%) |
Sep 04, 2002 | 7.600 | 7.823 | 7.482 | 7.743 | 255,568 | +0.15(+2.04%) |