Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.530 | 5.597 | 5.497 | 5.520 | 2,156,182 | +0.00(+0.00%) |
Nov 27, 2002 | 5.688 | 5.731 | 5.422 | 5.520 | 9,837,191 | -0.02(-0.44%) |
Nov 26, 2002 | 5.523 | 5.615 | 5.379 | 5.544 | 5,909,189 | +0.02(+0.31%) |
Nov 25, 2002 | 5.623 | 5.664 | 5.472 | 5.527 | 5,165,810 | -0.08(-1.46%) |
Nov 22, 2002 | 5.525 | 5.638 | 5.495 | 5.609 | 3,947,445 | +0.08(+1.51%) |
Nov 21, 2002 | 5.472 | 5.589 | 5.422 | 5.525 | 4,694,991 | +0.13(+2.43%) |
Nov 20, 2002 | 5.406 | 5.491 | 5.330 | 5.394 | 7,078,250 | -0.01(-0.19%) |
Nov 19, 2002 | 5.566 | 5.740 | 5.343 | 5.404 | 22,305,550 | +0.34(+6.68%) |
Nov 18, 2002 | 4.805 | 5.320 | 4.805 | 5.066 | 12,088,856 | +0.26(+5.42%) |
Nov 15, 2002 | 4.716 | 4.824 | 4.651 | 4.805 | 11,687,480 | +0.06(+1.27%) |
Nov 14, 2002 | 4.644 | 4.824 | 4.607 | 4.745 | 11,308,325 | +0.32(+7.19%) |
Nov 13, 2002 | 4.464 | 4.515 | 4.335 | 4.427 | 12,380,167 | -0.21(-4.50%) |
Nov 12, 2002 | 4.846 | 4.882 | 4.176 | 4.636 | 36,581,836 | -0.21(-4.28%) |
Nov 11, 2002 | 4.637 | 4.964 | 4.566 | 4.843 | 12,859,665 | +0.22(+4.77%) |
Nov 08, 2002 | 4.752 | 4.882 | 4.428 | 4.623 | 38,055,056 | -0.47(-9.19%) |
Nov 07, 2002 | 5.906 | 5.906 | 4.935 | 5.091 | 37,046,404 | -0.81(-13.78%) |
Nov 06, 2002 | 5.796 | 5.932 | 5.731 | 5.904 | 5,643,572 | +0.17(+2.89%) |
Nov 05, 2002 | 5.796 | 5.845 | 5.659 | 5.739 | 6,101,544 | -0.05(-0.82%) |
Nov 04, 2002 | 5.933 | 6.031 | 5.674 | 5.786 | 12,516,621 | -0.11(-1.88%) |
Nov 01, 2002 | 6.392 | 6.392 | 5.472 | 5.897 | 27,781,766 | -0.49(-7.73%) |
Oct 31, 2002 | 6.342 | 6.444 | 6.336 | 6.391 | 3,893,975 | +0.05(+0.77%) |
Oct 30, 2002 | 6.343 | 6.372 | 6.238 | 6.342 | 4,365,140 | +0.06(+0.89%) |
Oct 29, 2002 | 6.408 | 6.415 | 6.198 | 6.286 | 4,927,623 | -0.08(-1.24%) |
Oct 28, 2002 | 6.480 | 6.490 | 6.320 | 6.365 | 6,204,666 | +0.04(+0.71%) |
Oct 25, 2002 | 6.120 | 6.332 | 6.060 | 6.320 | 7,358,102 | +0.16(+2.67%) |
Oct 24, 2002 | 6.557 | 6.624 | 6.126 | 6.156 | 8,745,559 | -0.42(-6.35%) |
Oct 23, 2002 | 6.581 | 6.633 | 6.431 | 6.574 | 5,687,668 | -0.08(-1.23%) |
Oct 22, 2002 | 6.480 | 6.670 | 6.444 | 6.656 | 6,216,471 | +0.13(+2.03%) |
Oct 21, 2002 | 6.379 | 6.595 | 6.274 | 6.523 | 10,832,993 | +0.11(+1.77%) |
Oct 18, 2002 | 6.451 | 6.512 | 6.355 | 6.410 | 5,756,763 | -0.05(-0.80%) |
Oct 17, 2002 | 6.617 | 6.660 | 6.450 | 6.461 | 6,534,169 | +0.13(+1.98%) |
Oct 16, 2002 | 6.555 | 6.555 | 6.227 | 6.336 | 8,090,023 | -0.22(-3.32%) |
Oct 15, 2002 | 6.394 | 6.624 | 6.387 | 6.554 | 12,053,788 | +0.43(+7.06%) |
Oct 14, 2002 | 5.962 | 6.192 | 5.901 | 6.122 | 6,072,726 | +0.12(+1.94%) |
Oct 11, 2002 | 5.796 | 6.119 | 5.759 | 6.005 | 10,502,448 | +0.45(+8.12%) |
Oct 10, 2002 | 5.394 | 5.632 | 5.240 | 5.554 | 13,689,501 | +0.16(+2.99%) |
Oct 09, 2002 | 5.847 | 5.847 | 5.371 | 5.393 | 22,303,814 | -0.60(-10.08%) |
Oct 08, 2002 | 5.926 | 6.120 | 5.782 | 5.998 | 8,249,741 | +0.05(+0.77%) |
Oct 07, 2002 | 5.845 | 6.006 | 5.786 | 5.952 | 6,885,547 | +0.10(+1.75%) |
Oct 04, 2002 | 5.991 | 6.063 | 5.760 | 5.849 | 7,344,213 | -0.12(-2.07%) |
Oct 03, 2002 | 6.207 | 6.286 | 5.969 | 5.973 | 7,333,450 | -0.21(-3.35%) |
Oct 02, 2002 | 6.194 | 6.473 | 6.060 | 6.181 | 9,304,569 | -0.01(-0.19%) |
Oct 01, 2002 | 6.135 | 6.215 | 6.035 | 6.192 | 8,467,095 | +0.14(+2.36%) |
Sep 30, 2002 | 5.995 | 6.090 | 5.829 | 6.050 | 9,171,934 | +0.05(+0.91%) |
Sep 27, 2002 | 6.048 | 6.230 | 5.976 | 5.995 | 10,807,647 | -0.09(-1.47%) |
Sep 26, 2002 | 6.407 | 6.407 | 5.872 | 6.084 | 30,943,820 | -0.32(-5.01%) |
Sep 25, 2002 | 6.767 | 6.767 | 6.148 | 6.405 | 23,330,518 | -0.36(-5.34%) |
Sep 24, 2002 | 6.761 | 6.819 | 6.637 | 6.767 | 7,217,829 | -0.03(-0.49%) |
Sep 23, 2002 | 6.523 | 6.840 | 6.444 | 6.800 | 11,656,925 | +0.25(+3.78%) |
Sep 20, 2002 | 7.078 | 7.078 | 6.454 | 6.552 | 22,723,938 | -0.42(-6.07%) |
Sep 19, 2002 | 7.222 | 7.222 | 6.974 | 6.976 | 6,608,820 | -0.25(-3.41%) |
Sep 18, 2002 | 7.063 | 7.310 | 6.973 | 7.222 | 6,919,574 | +0.10(+1.42%) |
Sep 17, 2002 | 7.351 | 7.359 | 7.117 | 7.121 | 5,907,800 | -0.19(-2.66%) |
Sep 16, 2002 | 7.344 | 7.367 | 7.272 | 7.315 | 4,242,228 | -0.06(-0.86%) |
Sep 13, 2002 | 7.373 | 7.425 | 7.331 | 7.379 | 3,160,664 | -0.05(-0.70%) |
Sep 12, 2002 | 7.330 | 7.472 | 7.295 | 7.431 | 5,483,855 | +0.04(+0.58%) |
Sep 11, 2002 | 7.553 | 7.560 | 7.374 | 7.387 | 3,116,568 | -0.06(-0.77%) |
Sep 10, 2002 | 7.344 | 7.455 | 7.272 | 7.445 | 4,719,990 | +0.07(+0.98%) |
Sep 09, 2002 | 7.265 | 7.444 | 7.207 | 7.373 | 4,929,706 | +0.04(+0.57%) |
Sep 06, 2002 | 7.503 | 7.553 | 7.310 | 7.331 | 7,344,213 | -0.13(-1.79%) |
Sep 05, 2002 | 7.236 | 7.516 | 7.207 | 7.465 | 8,286,545 | +0.09(+1.25%) |
Sep 04, 2002 | 7.099 | 7.385 | 7.086 | 7.373 | 9,666,363 | +0.29(+4.13%) |