Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.489 | 5.566 | 5.435 | 5.435 | 169,870 | -0.07(-1.28%) |
Nov 27, 2002 | 5.356 | 5.528 | 5.356 | 5.506 | 365,726 | +0.17(+3.15%) |
Nov 26, 2002 | 5.368 | 5.398 | 5.320 | 5.337 | 363,801 | -0.03(-0.60%) |
Nov 25, 2002 | 5.356 | 5.385 | 5.346 | 5.370 | 398,930 | +0.02(+0.45%) |
Nov 22, 2002 | 5.364 | 5.383 | 5.339 | 5.346 | 368,132 | -0.03(-0.60%) |
Nov 21, 2002 | 5.297 | 5.424 | 5.292 | 5.378 | 616,922 | +0.08(+1.49%) |
Nov 20, 2002 | 5.185 | 5.350 | 5.175 | 5.299 | 351,770 | +0.11(+2.20%) |
Nov 19, 2002 | 5.181 | 5.246 | 5.143 | 5.185 | 474,481 | -0.01(-0.20%) |
Nov 18, 2002 | 5.259 | 5.334 | 5.174 | 5.195 | 349,364 | -0.09(-1.73%) |
Nov 15, 2002 | 5.310 | 5.335 | 5.274 | 5.287 | 259,376 | -0.02(-0.43%) |
Nov 14, 2002 | 5.223 | 5.309 | 5.201 | 5.309 | 353,695 | +0.05(+0.93%) |
Nov 13, 2002 | 5.206 | 5.310 | 5.159 | 5.261 | 364,763 | +0.07(+1.26%) |
Nov 12, 2002 | 5.184 | 5.220 | 5.158 | 5.195 | 668,894 | +0.01(+0.18%) |
Nov 11, 2002 | 5.161 | 5.204 | 5.118 | 5.186 | 507,204 | +0.02(+0.46%) |
Nov 08, 2002 | 5.070 | 5.195 | 5.065 | 5.162 | 814,703 | +0.03(+0.59%) |
Nov 07, 2002 | 5.121 | 5.184 | 5.106 | 5.132 | 839,245 | +0.00(+0.04%) |
Nov 06, 2002 | 5.148 | 5.164 | 5.075 | 5.130 | 522,603 | +0.01(+0.14%) |
Nov 05, 2002 | 5.121 | 5.169 | 5.121 | 5.122 | 418,660 | -0.02(-0.30%) |
Nov 04, 2002 | 5.085 | 5.143 | 5.085 | 5.138 | 494,211 | +0.04(+0.69%) |
Nov 01, 2002 | 5.065 | 5.168 | 5.025 | 5.103 | 599,598 | +0.04(+0.76%) |
Oct 31, 2002 | 4.944 | 5.106 | 4.944 | 5.064 | 803,154 | +0.11(+2.18%) |
Oct 30, 2002 | 4.851 | 4.987 | 4.843 | 4.956 | 660,232 | +0.10(+2.03%) |
Oct 29, 2002 | 4.882 | 4.898 | 4.793 | 4.857 | 710,711 | +0.02(+0.43%) |
Oct 28, 2002 | 4.873 | 4.909 | 4.773 | 4.837 | 561,101 | -0.05(-1.02%) |
Oct 25, 2002 | 4.853 | 4.886 | 4.797 | 4.886 | 1,728,537 | +0.02(+0.46%) |
Oct 24, 2002 | 4.905 | 4.952 | 4.780 | 4.864 | 2,146,235 | -0.03(-0.53%) |
Oct 23, 2002 | 4.842 | 4.913 | 4.820 | 4.890 | 622,697 | +0.01(+0.13%) |
Oct 22, 2002 | 4.930 | 4.953 | 4.831 | 4.883 | 974,949 | -0.08(-1.69%) |
Oct 21, 2002 | 4.698 | 5.031 | 4.698 | 4.968 | 2,297,338 | +0.27(+5.77%) |
Oct 18, 2002 | 5.349 | 5.349 | 4.288 | 4.696 | 9,287,190 | -0.77(-14.12%) |
Oct 17, 2002 | 5.646 | 5.767 | 5.437 | 5.468 | 790,161 | -0.13(-2.28%) |
Oct 16, 2002 | 5.767 | 5.767 | 5.555 | 5.596 | 231,466 | -0.14(-2.50%) |
Oct 15, 2002 | 5.793 | 5.855 | 5.740 | 5.740 | 408,554 | +0.02(+0.44%) |
Oct 14, 2002 | 5.609 | 5.804 | 5.525 | 5.715 | 839,481 | +0.09(+1.66%) |
Oct 11, 2002 | 5.591 | 5.637 | 5.510 | 5.621 | 535,808 | +0.09(+1.70%) |
Oct 10, 2002 | 5.091 | 5.603 | 5.055 | 5.527 | 421,114 | +0.32(+6.12%) |
Oct 09, 2002 | 5.559 | 5.580 | 5.121 | 5.209 | 461,488 | -0.35(-6.32%) |
Oct 08, 2002 | 5.309 | 5.644 | 5.307 | 5.560 | 559,176 | +0.26(+4.92%) |
Oct 07, 2002 | 5.362 | 5.367 | 5.259 | 5.299 | 420,103 | -0.06(-1.11%) |
Oct 04, 2002 | 5.403 | 5.459 | 5.328 | 5.358 | 356,101 | -0.05(-0.88%) |
Oct 03, 2002 | 5.377 | 5.464 | 5.361 | 5.406 | 475,444 | +0.06(+1.17%) |
Oct 02, 2002 | 5.299 | 5.428 | 5.299 | 5.344 | 542,333 | +0.02(+0.35%) |
Oct 01, 2002 | 5.131 | 5.340 | 5.080 | 5.325 | 678,037 | +0.23(+4.54%) |
Sep 30, 2002 | 5.160 | 5.160 | 4.987 | 5.094 | 350,327 | -0.03(-0.54%) |
Sep 27, 2002 | 5.211 | 5.246 | 5.092 | 5.121 | 803,635 | -0.10(-1.91%) |
Sep 26, 2002 | 5.013 | 5.242 | 5.012 | 5.221 | 824,327 | +0.22(+4.30%) |
Sep 25, 2002 | 5.086 | 5.134 | 4.899 | 5.006 | 960,031 | -0.07(-1.37%) |
Sep 24, 2002 | 5.173 | 5.239 | 4.999 | 5.076 | 395,937 | -0.09(-1.67%) |
Sep 23, 2002 | 5.206 | 5.220 | 5.143 | 5.162 | 379,272 | -0.07(-1.31%) |
Sep 20, 2002 | 5.283 | 5.324 | 5.201 | 5.230 | 708,291 | -0.09(-1.62%) |
Sep 19, 2002 | 5.330 | 5.500 | 5.283 | 5.317 | 268,856 | -0.06(-1.18%) |
Sep 18, 2002 | 5.380 | 5.454 | 5.341 | 5.380 | 454,270 | -0.01(-0.15%) |
Sep 17, 2002 | 5.434 | 5.483 | 5.382 | 5.388 | 231,947 | -0.09(-1.72%) |
Sep 16, 2002 | 5.425 | 5.573 | 5.378 | 5.483 | 195,374 | +0.09(+1.58%) |
Sep 13, 2002 | 5.351 | 5.439 | 5.351 | 5.398 | 213,762 | +0.05(+0.87%) |
Sep 12, 2002 | 5.359 | 5.446 | 5.300 | 5.351 | 279,588 | -0.01(-0.10%) |
Sep 11, 2002 | 5.403 | 5.528 | 5.351 | 5.356 | 217,029 | -0.05(-0.87%) |
Sep 10, 2002 | 5.402 | 5.425 | 5.346 | 5.403 | 422,991 | +0.03(+0.50%) |
Sep 09, 2002 | 5.361 | 5.429 | 5.243 | 5.376 | 220,879 | -0.02(-0.46%) |
Sep 06, 2002 | 5.065 | 5.420 | 5.065 | 5.401 | 604,410 | +0.34(+6.65%) |
Sep 05, 2002 | 5.239 | 5.257 | 5.064 | 5.064 | 282,475 | -0.21(-3.96%) |
Sep 04, 2002 | 5.214 | 5.273 | 5.171 | 5.273 | 434,901 | +0.05(+1.04%) |