Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.145 | 5.170 | 5.093 | 5.148 | 675,582 | +0.01(+0.13%) |
Nov 27, 2002 | 5.120 | 5.220 | 5.107 | 5.141 | 753,695 | +0.04(+0.74%) |
Nov 26, 2002 | 5.133 | 5.150 | 5.076 | 5.103 | 708,130 | -0.04(-0.77%) |
Nov 25, 2002 | 5.093 | 5.179 | 5.093 | 5.143 | 1,693,374 | -0.01(-0.20%) |
Nov 22, 2002 | 5.127 | 5.179 | 5.127 | 5.153 | 2,700,007 | +0.00(+0.03%) |
Nov 21, 2002 | 5.158 | 5.162 | 5.127 | 5.151 | 2,295,029 | +0.03(+0.67%) |
Nov 20, 2002 | 5.014 | 5.129 | 4.990 | 5.117 | 1,217,258 | +0.09(+1.88%) |
Nov 19, 2002 | 5.007 | 5.060 | 4.991 | 5.022 | 942,933 | -0.01(-0.17%) |
Nov 18, 2002 | 5.103 | 5.103 | 4.991 | 5.031 | 997,333 | -0.01(-0.24%) |
Nov 15, 2002 | 5.016 | 5.055 | 4.948 | 5.043 | 1,688,724 | +0.04(+0.79%) |
Nov 14, 2002 | 5.033 | 5.079 | 4.993 | 5.003 | 911,781 | -0.00(-0.07%) |
Nov 13, 2002 | 4.998 | 5.053 | 4.957 | 5.007 | 971,295 | -0.01(-0.17%) |
Nov 12, 2002 | 5.048 | 5.074 | 5.000 | 5.016 | 2,053,251 | -0.03(-0.58%) |
Nov 11, 2002 | 5.038 | 5.102 | 5.007 | 5.045 | 967,576 | +0.00(+0.07%) |
Nov 08, 2002 | 5.016 | 5.107 | 5.016 | 5.041 | 1,142,400 | -0.04(-0.71%) |
Nov 07, 2002 | 5.153 | 5.153 | 5.064 | 5.077 | 1,476,704 | -0.07(-1.37%) |
Nov 06, 2002 | 5.145 | 5.162 | 5.062 | 5.148 | 1,978,393 | +0.06(+1.22%) |
Nov 05, 2002 | 5.127 | 5.151 | 5.076 | 5.086 | 1,506,461 | -0.02(-0.47%) |
Nov 04, 2002 | 5.170 | 5.170 | 5.108 | 5.110 | 1,702,208 | -0.02(-0.34%) |
Nov 01, 2002 | 5.127 | 5.155 | 5.050 | 5.127 | 1,427,883 | -0.00(-0.03%) |
Oct 31, 2002 | 5.100 | 5.162 | 5.057 | 5.129 | 1,726,851 | +0.05(+0.91%) |
Oct 30, 2002 | 5.093 | 5.136 | 5.028 | 5.083 | 1,897,955 | +0.00(+0.03%) |
Oct 29, 2002 | 5.145 | 5.196 | 4.990 | 5.081 | 3,075,692 | -0.11(-2.12%) |
Oct 28, 2002 | 5.317 | 5.367 | 5.158 | 5.191 | 1,601,777 | -0.08(-1.57%) |
Oct 25, 2002 | 5.196 | 5.317 | 5.163 | 5.274 | 1,952,820 | +0.08(+1.49%) |
Oct 24, 2002 | 5.346 | 5.416 | 5.188 | 5.196 | 2,039,302 | -0.15(-2.83%) |
Oct 23, 2002 | 5.317 | 5.385 | 5.241 | 5.348 | 1,168,902 | -0.04(-0.70%) |
Oct 22, 2002 | 5.485 | 5.485 | 5.372 | 5.385 | 1,017,326 | -0.10(-1.88%) |
Oct 21, 2002 | 5.446 | 5.528 | 5.389 | 5.489 | 1,843,555 | +0.02(+0.31%) |
Oct 18, 2002 | 5.506 | 5.592 | 5.444 | 5.471 | 2,143,918 | -0.07(-1.24%) |
Oct 17, 2002 | 5.454 | 5.559 | 5.454 | 5.540 | 1,622,701 | +0.22(+4.21%) |
Oct 16, 2002 | 5.317 | 5.339 | 5.243 | 5.317 | 1,193,080 | -0.08(-1.53%) |
Oct 15, 2002 | 5.334 | 5.480 | 5.334 | 5.399 | 1,554,817 | +0.22(+4.25%) |
Oct 14, 2002 | 5.162 | 5.222 | 5.079 | 5.179 | 1,766,372 | +0.00(+0.00%) |
Oct 11, 2002 | 5.308 | 5.308 | 5.065 | 5.179 | 3,722,448 | +0.30(+6.10%) |
Oct 10, 2002 | 4.475 | 4.904 | 4.475 | 4.881 | 2,074,174 | +0.40(+8.86%) |
Oct 09, 2002 | 4.714 | 4.714 | 4.467 | 4.484 | 1,497,162 | -0.27(-5.61%) |
Oct 08, 2002 | 4.620 | 4.785 | 4.603 | 4.751 | 1,202,844 | +0.17(+3.60%) |
Oct 07, 2002 | 4.603 | 4.714 | 4.542 | 4.585 | 1,999,316 | -0.07(-1.59%) |
Oct 04, 2002 | 4.807 | 4.843 | 4.620 | 4.659 | 2,399,644 | -0.14(-2.97%) |
Oct 03, 2002 | 4.823 | 4.998 | 4.771 | 4.802 | 2,599,576 | -0.02(-0.43%) |
Oct 02, 2002 | 4.964 | 4.985 | 4.800 | 4.823 | 2,435,911 | -0.18(-3.68%) |
Oct 01, 2002 | 4.964 | 5.007 | 4.852 | 5.007 | 2,763,706 | +0.12(+2.54%) |
Sep 30, 2002 | 4.835 | 4.911 | 4.711 | 4.883 | 1,512,506 | +0.02(+0.42%) |
Sep 27, 2002 | 4.990 | 4.990 | 4.849 | 4.862 | 2,496,355 | -0.11(-2.21%) |
Sep 26, 2002 | 4.886 | 4.988 | 4.886 | 4.973 | 1,969,559 | +0.13(+2.74%) |
Sep 25, 2002 | 4.912 | 4.921 | 4.766 | 4.840 | 3,230,058 | +0.00(+0.07%) |
Sep 24, 2002 | 4.895 | 5.007 | 4.821 | 4.837 | 1,874,707 | -0.15(-3.00%) |
Sep 23, 2002 | 5.014 | 5.016 | 4.912 | 4.986 | 1,941,196 | -0.03(-0.55%) |
Sep 20, 2002 | 5.095 | 5.136 | 4.998 | 5.014 | 2,062,550 | -0.02(-0.34%) |
Sep 19, 2002 | 5.179 | 5.196 | 5.029 | 5.031 | 1,295,836 | -0.19(-3.66%) |
Sep 18, 2002 | 5.074 | 5.265 | 5.003 | 5.222 | 2,393,600 | +0.15(+2.92%) |
Sep 17, 2002 | 5.163 | 6.789 | 5.064 | 5.074 | 28,501,882 | -0.07(-1.31%) |
Sep 16, 2002 | 5.506 | 5.523 | 5.090 | 5.141 | 7,383,987 | -0.42(-7.49%) |
Sep 13, 2002 | 5.544 | 5.609 | 5.506 | 5.558 | 2,342,455 | +0.01(+0.25%) |
Sep 12, 2002 | 5.597 | 5.631 | 5.527 | 5.544 | 15,297,095 | -0.06(-1.01%) |
Sep 11, 2002 | 5.652 | 5.652 | 5.583 | 5.601 | 975,015 | -0.02(-0.28%) |
Sep 10, 2002 | 5.582 | 5.678 | 5.527 | 5.616 | 2,446,140 | +0.04(+0.68%) |
Sep 09, 2002 | 5.385 | 5.601 | 5.360 | 5.578 | 1,689,189 | +0.15(+2.79%) |
Sep 06, 2002 | 5.446 | 5.487 | 5.410 | 5.427 | 951,767 | +0.04(+0.70%) |
Sep 05, 2002 | 5.489 | 5.504 | 5.377 | 5.389 | 1,951,425 | -0.12(-2.19%) |
Sep 04, 2002 | 5.411 | 5.520 | 5.365 | 5.509 | 1,245,620 | +0.08(+1.46%) |