Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.479 | 5.544 | 5.457 | 5.499 | 362,638 | +0.06(+1.02%) |
Nov 27, 2002 | 5.265 | 5.474 | 5.265 | 5.443 | 994,267 | +0.15(+2.79%) |
Nov 26, 2002 | 5.450 | 5.450 | 5.250 | 5.295 | 1,071,241 | -0.15(-2.74%) |
Nov 25, 2002 | 5.459 | 5.459 | 5.362 | 5.445 | 697,487 | +0.00(+0.03%) |
Nov 22, 2002 | 5.549 | 5.551 | 5.371 | 5.443 | 1,434,435 | -0.12(-2.10%) |
Nov 21, 2002 | 5.598 | 5.652 | 5.533 | 5.560 | 983,430 | -0.05(-0.83%) |
Nov 20, 2002 | 5.427 | 5.612 | 5.427 | 5.607 | 574,941 | +0.14(+2.50%) |
Nov 19, 2002 | 5.447 | 5.549 | 5.366 | 5.470 | 604,674 | +0.03(+0.59%) |
Nov 18, 2002 | 5.607 | 5.614 | 5.434 | 5.438 | 668,587 | -0.19(-3.33%) |
Nov 15, 2002 | 5.578 | 5.632 | 5.499 | 5.625 | 1,417,206 | +0.04(+0.74%) |
Nov 14, 2002 | 5.461 | 5.585 | 5.398 | 5.583 | 828,648 | +0.14(+2.58%) |
Nov 13, 2002 | 5.290 | 5.472 | 5.236 | 5.443 | 808,363 | +0.12(+2.20%) |
Nov 12, 2002 | 5.290 | 5.380 | 5.254 | 5.326 | 874,777 | +0.04(+0.78%) |
Nov 11, 2002 | 5.465 | 5.465 | 5.263 | 5.285 | 609,120 | -0.20(-3.58%) |
Nov 08, 2002 | 5.391 | 5.510 | 5.360 | 5.481 | 768,626 | +0.11(+2.11%) |
Nov 07, 2002 | 5.567 | 5.569 | 5.344 | 5.367 | 1,067,906 | -0.18(-3.21%) |
Nov 06, 2002 | 5.576 | 5.594 | 5.441 | 5.545 | 1,124,317 | -0.01(-0.10%) |
Nov 05, 2002 | 5.454 | 5.574 | 5.398 | 5.551 | 708,325 | +0.07(+1.35%) |
Nov 04, 2002 | 5.416 | 5.527 | 5.414 | 5.477 | 627,461 | +0.08(+1.47%) |
Nov 01, 2002 | 5.333 | 5.411 | 5.200 | 5.398 | 1,005,938 | +0.08(+1.45%) |
Oct 31, 2002 | 5.346 | 5.443 | 5.292 | 5.321 | 528,812 | -0.06(-1.10%) |
Oct 30, 2002 | 5.261 | 5.398 | 5.261 | 5.380 | 728,055 | +0.14(+2.68%) |
Oct 29, 2002 | 5.220 | 5.281 | 5.092 | 5.240 | 852,824 | +0.00(+0.00%) |
Oct 28, 2002 | 5.364 | 5.398 | 5.218 | 5.240 | 795,580 | -0.15(-2.77%) |
Oct 25, 2002 | 5.357 | 5.398 | 5.252 | 5.389 | 701,589 | +0.10(+1.80%) |
Oct 24, 2002 | 5.303 | 5.475 | 5.276 | 5.294 | 2,330,887 | +0.03(+0.51%) |
Oct 23, 2002 | 4.966 | 5.335 | 4.950 | 5.267 | 1,938,574 | +0.25(+4.99%) |
Oct 22, 2002 | 4.894 | 5.065 | 4.860 | 5.016 | 1,582,547 | +0.05(+0.97%) |
Oct 21, 2002 | 4.984 | 4.984 | 4.822 | 4.968 | 1,638,123 | +0.00(+0.04%) |
Oct 18, 2002 | 4.979 | 5.007 | 4.918 | 4.966 | 951,751 | +0.00(+0.00%) |
Oct 17, 2002 | 4.936 | 4.982 | 4.869 | 4.966 | 1,612,369 | +0.06(+1.21%) |
Oct 16, 2002 | 4.959 | 4.959 | 4.840 | 4.907 | 1,588,660 | -0.04(-0.84%) |
Oct 15, 2002 | 4.858 | 5.061 | 4.813 | 4.948 | 2,259,935 | +0.13(+2.77%) |
Oct 14, 2002 | 4.831 | 4.858 | 4.797 | 4.815 | 826,425 | -0.02(-0.45%) |
Oct 11, 2002 | 4.880 | 4.912 | 4.806 | 4.837 | 1,044,286 | +0.03(+0.71%) |
Oct 10, 2002 | 4.716 | 4.858 | 4.671 | 4.802 | 1,272,429 | +0.10(+2.18%) |
Oct 09, 2002 | 4.860 | 4.860 | 4.649 | 4.700 | 1,081,245 | -0.19(-3.96%) |
Oct 08, 2002 | 4.928 | 5.009 | 4.813 | 4.894 | 732,223 | +0.00(+0.07%) |
Oct 07, 2002 | 4.925 | 4.977 | 4.837 | 4.890 | 665,253 | -0.06(-1.28%) |
Oct 04, 2002 | 5.069 | 5.076 | 4.817 | 4.954 | 716,703 | -0.12(-2.27%) |
Oct 03, 2002 | 5.027 | 5.128 | 4.957 | 5.069 | 821,926 | +0.17(+3.45%) |
Oct 02, 2002 | 5.036 | 5.060 | 4.853 | 4.900 | 1,007,872 | -0.13(-2.51%) |
Oct 01, 2002 | 4.871 | 5.054 | 4.760 | 5.025 | 687,761 | +0.16(+3.37%) |
Sep 30, 2002 | 4.977 | 5.015 | 4.727 | 4.862 | 1,710,373 | -0.12(-2.35%) |
Sep 27, 2002 | 5.187 | 5.191 | 4.932 | 4.979 | 953,140 | -0.24(-4.65%) |
Sep 26, 2002 | 5.016 | 5.232 | 4.972 | 5.222 | 509,638 | +0.23(+4.66%) |
Sep 25, 2002 | 4.892 | 5.020 | 4.856 | 4.989 | 686,022 | +0.10(+1.98%) |
Sep 24, 2002 | 4.871 | 4.943 | 4.797 | 4.892 | 792,951 | -0.03(-0.59%) |
Sep 23, 2002 | 4.910 | 4.936 | 4.874 | 4.921 | 1,102,086 | -0.00(-0.04%) |
Sep 20, 2002 | 4.887 | 4.936 | 4.784 | 4.923 | 1,379,155 | +0.06(+1.18%) |
Sep 19, 2002 | 4.750 | 4.898 | 4.712 | 4.865 | 1,380,525 | +0.11(+2.27%) |
Sep 18, 2002 | 4.703 | 4.820 | 4.689 | 4.757 | 602,551 | +0.04(+0.88%) |
Sep 17, 2002 | 4.860 | 4.885 | 4.648 | 4.716 | 1,171,557 | -0.11(-2.31%) |
Sep 16, 2002 | 4.858 | 4.912 | 4.774 | 4.828 | 592,672 | -0.04(-0.79%) |
Sep 13, 2002 | 4.759 | 4.874 | 4.725 | 4.866 | 641,911 | +0.08(+1.67%) |
Sep 12, 2002 | 4.876 | 4.896 | 4.752 | 4.786 | 666,086 | -0.09(-1.92%) |
Sep 11, 2002 | 4.846 | 4.988 | 4.846 | 4.880 | 848,656 | +0.01(+0.18%) |
Sep 10, 2002 | 4.950 | 5.013 | 4.846 | 4.871 | 798,359 | -0.07(-1.35%) |
Sep 09, 2002 | 4.757 | 4.972 | 4.707 | 4.937 | 631,907 | +0.19(+4.02%) |
Sep 06, 2002 | 4.725 | 4.804 | 4.720 | 4.747 | 1,164,610 | +0.02(+0.42%) |
Sep 05, 2002 | 4.975 | 5.002 | 4.727 | 4.727 | 1,718,154 | -0.27(-5.33%) |
Sep 04, 2002 | 4.979 | 5.106 | 4.874 | 4.993 | 1,215,985 | +0.00(+0.07%) |