Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.410 | 5.565 | 5.410 | 5.565 | 1,077 | +0.10(+1.89%) |
Nov 27, 2002 | 5.455 | 5.462 | 5.447 | 5.462 | 1,616 | +0.09(+1.73%) |
Nov 26, 2002 | 5.381 | 5.381 | 5.369 | 5.369 | 1,077 | +0.00(+0.07%) |
Nov 25, 2002 | 5.388 | 5.462 | 5.195 | 5.366 | 5,524 | -0.01(-0.26%) |
Nov 22, 2002 | 5.262 | 5.559 | 5.203 | 5.380 | 1,212 | +0.19(+3.57%) |
Nov 21, 2002 | 5.195 | 5.195 | 5.159 | 5.194 | 6,871 | -0.00(-0.01%) |
Nov 20, 2002 | 5.165 | 5.195 | 5.158 | 5.195 | 2,021 | -0.15(-2.78%) |
Nov 19, 2002 | 5.343 | 5.343 | 5.343 | 5.343 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 5.366 | 5.366 | 5.343 | 5.343 | 943 | -0.01(-0.14%) |
Nov 15, 2002 | 5.351 | 5.351 | 5.351 | 5.351 | 269 | -0.37(-6.47%) |
Nov 14, 2002 | 5.677 | 5.721 | 5.381 | 5.721 | 4,850 | -0.22(-3.64%) |
Nov 13, 2002 | 5.907 | 5.937 | 5.907 | 5.937 | 2,021 | +0.12(+2.04%) |
Nov 12, 2002 | 5.759 | 5.937 | 5.759 | 5.818 | 6,332 | +0.10(+1.82%) |
Nov 11, 2002 | 5.775 | 5.775 | 5.692 | 5.715 | 1,616 | +0.00(+0.00%) |
Nov 08, 2002 | 5.381 | 5.952 | 5.381 | 5.715 | 37,863 | +0.36(+6.81%) |
Nov 07, 2002 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 5.343 | 5.350 | 5.188 | 5.350 | 4,850 | +0.07(+1.25%) |
Nov 05, 2002 | 5.210 | 5.306 | 5.173 | 5.284 | 13,339 | +0.07(+1.42%) |
Nov 04, 2002 | 5.247 | 5.247 | 5.121 | 5.210 | 11,722 | -0.06(-1.14%) |
Nov 01, 2002 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 5.306 | 5.421 | 5.262 | 5.270 | 13,407 | -0.02(-0.41%) |
Oct 30, 2002 | 5.158 | 5.292 | 5.158 | 5.292 | 8,488 | +0.10(+1.86%) |
Oct 29, 2002 | 5.143 | 5.329 | 5.143 | 5.195 | 1,886 | -0.18(-3.32%) |
Oct 28, 2002 | 5.373 | 5.373 | 5.373 | 5.373 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.217 | 5.373 | 5.121 | 5.373 | 3,449 | +0.34(+6.78%) |
Oct 24, 2002 | 5.158 | 5.329 | 5.032 | 5.032 | 6,737 | -0.13(-2.43%) |
Oct 23, 2002 | 5.157 | 5.157 | 5.157 | 5.157 | 134 | +0.27(+5.61%) |
Oct 22, 2002 | 4.713 | 4.898 | 4.713 | 4.883 | 12,126 | +0.24(+5.28%) |
Oct 21, 2002 | 4.535 | 4.638 | 4.535 | 4.638 | 404 | -0.39(-7.68%) |
Oct 18, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 5.076 | 5.076 | 4.505 | 5.024 | 1,212 | +0.01(+0.30%) |
Oct 15, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 4.676 | 5.009 | 4.638 | 5.009 | 3,503 | +0.12(+2.44%) |
Oct 10, 2002 | 4.854 | 4.890 | 4.638 | 4.890 | 2,560 | -0.31(-5.87%) |
Oct 09, 2002 | 5.074 | 5.195 | 5.074 | 5.195 | 943 | +0.16(+3.26%) |
Oct 08, 2002 | 5.054 | 5.069 | 4.868 | 5.031 | 7,410 | -0.03(-0.59%) |
Oct 07, 2002 | 4.898 | 5.061 | 4.898 | 5.061 | 269 | +0.03(+0.58%) |
Oct 04, 2002 | 5.009 | 5.032 | 5.009 | 5.032 | 39,345 | -0.08(-1.60%) |
Oct 03, 2002 | 4.953 | 5.113 | 4.950 | 5.113 | 20,750 | -0.08(-1.56%) |
Oct 02, 2002 | 5.009 | 5.194 | 5.009 | 5.194 | 2,290 | -0.36(-6.43%) |
Oct 01, 2002 | 5.017 | 5.551 | 5.009 | 5.551 | 7,276 | +0.10(+1.78%) |
Sep 30, 2002 | 5.010 | 5.454 | 5.010 | 5.454 | 2,560 | -0.07(-1.36%) |
Sep 27, 2002 | 5.381 | 5.529 | 5.202 | 5.529 | 13,339 | +0.36(+6.89%) |
Sep 26, 2002 | 4.980 | 5.945 | 4.980 | 5.173 | 34,696 | +0.19(+3.74%) |
Sep 25, 2002 | 4.787 | 4.986 | 4.787 | 4.986 | 3,503 | -0.07(-1.34%) |
Sep 24, 2002 | 5.054 | 5.054 | 5.054 | 5.054 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.817 | 5.158 | 4.765 | 5.054 | 18,055 | +0.30(+6.26%) |
Sep 20, 2002 | 4.779 | 4.779 | 4.676 | 4.756 | 70,201 | -0.03(-0.64%) |
Sep 19, 2002 | 4.846 | 4.972 | 4.779 | 4.787 | 26,005 | -0.36(-7.05%) |
Sep 18, 2002 | 4.936 | 5.150 | 4.824 | 5.150 | 5,120 | -0.01(-0.16%) |
Sep 17, 2002 | 5.009 | 5.158 | 4.824 | 5.158 | 6,602 | -0.03(-0.56%) |
Sep 16, 2002 | 5.306 | 5.381 | 5.017 | 5.187 | 5,255 | -0.23(-4.26%) |
Sep 13, 2002 | 5.277 | 5.418 | 5.269 | 5.418 | 6,548 | +0.07(+1.39%) |
Sep 12, 2002 | 5.640 | 5.640 | 5.269 | 5.343 | 21,882 | -0.30(-5.31%) |
Sep 11, 2002 | 6.197 | 6.345 | 5.643 | 5.643 | 19,537 | -0.55(-8.94%) |
Sep 10, 2002 | 6.429 | 6.429 | 5.863 | 6.197 | 22,367 | -0.33(-5.11%) |
Sep 09, 2002 | 6.509 | 7.162 | 6.048 | 6.531 | 19,268 | -0.07(-1.12%) |
Sep 06, 2002 | 6.679 | 6.680 | 6.568 | 6.605 | 5,928 | -0.07(-1.11%) |
Sep 05, 2002 | 6.598 | 6.679 | 6.598 | 6.679 | 269 | +0.03(+0.45%) |
Sep 04, 2002 | 6.598 | 6.650 | 6.598 | 6.650 | 1,886 | -0.03(-0.44%) |