Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.334 | 6.401 | 6.334 | 6.364 | 57,019 | +0.05(+0.74%) |
Nov 27, 2002 | 6.150 | 6.324 | 6.150 | 6.317 | 170,325 | +0.20(+3.24%) |
Nov 26, 2002 | 6.242 | 6.242 | 6.050 | 6.119 | 212,906 | -0.14(-2.22%) |
Nov 25, 2002 | 6.191 | 6.313 | 6.117 | 6.258 | 254,754 | +0.07(+1.12%) |
Nov 22, 2002 | 6.283 | 6.336 | 6.142 | 6.189 | 428,016 | -0.12(-1.91%) |
Nov 21, 2002 | 6.129 | 6.313 | 6.105 | 6.309 | 360,473 | +0.21(+3.42%) |
Nov 20, 2002 | 6.089 | 6.113 | 6.062 | 6.101 | 561,389 | -0.00(-0.03%) |
Nov 19, 2002 | 6.109 | 6.129 | 6.072 | 6.103 | 604,704 | +0.03(+0.47%) |
Nov 18, 2002 | 6.123 | 6.131 | 6.074 | 6.074 | 482,099 | -0.05(-0.80%) |
Nov 15, 2002 | 5.935 | 6.123 | 5.925 | 6.123 | 235,421 | +0.14(+2.36%) |
Nov 14, 2002 | 5.915 | 6.025 | 5.915 | 5.982 | 155,152 | +0.09(+1.53%) |
Nov 13, 2002 | 5.811 | 5.946 | 5.782 | 5.892 | 144,140 | +0.08(+1.41%) |
Nov 12, 2002 | 5.733 | 5.915 | 5.700 | 5.811 | 173,506 | +0.08(+1.39%) |
Nov 11, 2002 | 5.884 | 5.915 | 5.731 | 5.731 | 179,380 | -0.13(-2.26%) |
Nov 08, 2002 | 5.956 | 6.005 | 5.833 | 5.864 | 175,220 | -0.11(-1.88%) |
Nov 07, 2002 | 6.027 | 6.037 | 5.937 | 5.976 | 234,197 | -0.07(-1.18%) |
Nov 06, 2002 | 5.921 | 6.089 | 5.862 | 6.048 | 216,088 | +0.13(+2.14%) |
Nov 05, 2002 | 5.833 | 5.925 | 5.827 | 5.921 | 210,949 | +0.09(+1.61%) |
Nov 04, 2002 | 5.884 | 5.884 | 5.823 | 5.827 | 109,145 | -0.04(-0.66%) |
Nov 01, 2002 | 5.803 | 5.866 | 5.707 | 5.866 | 226,611 | +0.12(+2.10%) |
Oct 31, 2002 | 5.698 | 5.745 | 5.641 | 5.745 | 197,734 | +0.05(+0.82%) |
Oct 30, 2002 | 5.676 | 5.713 | 5.635 | 5.698 | 218,535 | +0.02(+0.43%) |
Oct 29, 2002 | 5.633 | 5.680 | 5.566 | 5.674 | 317,892 | +0.04(+0.69%) |
Oct 28, 2002 | 5.700 | 5.731 | 5.621 | 5.635 | 196,755 | -0.03(-0.61%) |
Oct 25, 2002 | 5.472 | 5.700 | 5.435 | 5.670 | 266,011 | +0.20(+3.62%) |
Oct 24, 2002 | 5.629 | 5.629 | 5.463 | 5.472 | 401,341 | -0.15(-2.69%) |
Oct 23, 2002 | 5.741 | 5.741 | 5.486 | 5.623 | 396,936 | +0.05(+0.95%) |
Oct 22, 2002 | 5.688 | 5.690 | 5.547 | 5.570 | 307,613 | -0.14(-2.43%) |
Oct 21, 2002 | 5.555 | 5.711 | 5.465 | 5.709 | 270,171 | +0.15(+2.68%) |
Oct 18, 2002 | 5.639 | 5.660 | 5.480 | 5.559 | 107,187 | -0.08(-1.41%) |
Oct 17, 2002 | 5.514 | 5.670 | 5.512 | 5.639 | 110,369 | +0.22(+4.15%) |
Oct 16, 2002 | 5.578 | 5.639 | 5.408 | 5.414 | 169,836 | -0.18(-3.14%) |
Oct 15, 2002 | 5.320 | 5.619 | 5.320 | 5.590 | 176,198 | +0.32(+6.01%) |
Oct 14, 2002 | 5.333 | 5.384 | 5.218 | 5.273 | 205,320 | -0.08(-1.41%) |
Oct 11, 2002 | 5.230 | 5.373 | 5.210 | 5.349 | 222,940 | +0.23(+4.55%) |
Oct 10, 2002 | 4.857 | 5.120 | 4.857 | 5.116 | 537,406 | +0.28(+5.79%) |
Oct 09, 2002 | 5.108 | 5.116 | 4.822 | 4.836 | 343,832 | -0.27(-5.32%) |
Oct 08, 2002 | 5.067 | 5.159 | 5.014 | 5.108 | 345,056 | +0.05(+0.93%) |
Oct 07, 2002 | 5.200 | 5.210 | 5.057 | 5.061 | 149,034 | -0.15(-2.94%) |
Oct 04, 2002 | 5.414 | 5.425 | 5.175 | 5.214 | 272,863 | -0.16(-3.00%) |
Oct 03, 2002 | 5.425 | 5.598 | 5.339 | 5.376 | 409,172 | -0.06(-1.09%) |
Oct 02, 2002 | 5.613 | 5.613 | 5.363 | 5.435 | 787,021 | -0.18(-3.13%) |
Oct 01, 2002 | 5.251 | 5.619 | 5.251 | 5.610 | 676,407 | +0.44(+8.58%) |
Sep 30, 2002 | 5.128 | 5.190 | 5.067 | 5.167 | 437,315 | -0.06(-1.17%) |
Sep 27, 2002 | 5.394 | 5.396 | 5.210 | 5.228 | 196,755 | -0.18(-3.29%) |
Sep 26, 2002 | 5.353 | 5.431 | 5.353 | 5.406 | 196,265 | +0.08(+1.53%) |
Sep 25, 2002 | 5.294 | 5.371 | 5.232 | 5.324 | 348,237 | +0.03(+0.62%) |
Sep 24, 2002 | 5.435 | 5.435 | 5.275 | 5.292 | 232,239 | -0.22(-4.00%) |
Sep 23, 2002 | 5.537 | 5.537 | 5.476 | 5.512 | 382,987 | -0.02(-0.37%) |
Sep 20, 2002 | 5.488 | 5.568 | 5.435 | 5.533 | 725,107 | +0.04(+0.82%) |
Sep 19, 2002 | 5.721 | 5.721 | 5.488 | 5.488 | 467,905 | -0.25(-4.41%) |
Sep 18, 2002 | 5.792 | 5.803 | 5.719 | 5.741 | 259,159 | -0.09(-1.58%) |
Sep 17, 2002 | 5.946 | 5.974 | 5.813 | 5.833 | 219,514 | -0.09(-1.48%) |
Sep 16, 2002 | 5.905 | 5.941 | 5.884 | 5.921 | 222,695 | +0.01(+0.14%) |
Sep 13, 2002 | 5.905 | 5.937 | 5.792 | 5.913 | 243,252 | -0.00(-0.07%) |
Sep 12, 2002 | 6.027 | 6.027 | 5.905 | 5.917 | 146,832 | -0.12(-1.93%) |
Sep 11, 2002 | 6.054 | 6.058 | 6.009 | 6.033 | 146,342 | -0.02(-0.40%) |
Sep 10, 2002 | 6.029 | 6.068 | 6.017 | 6.058 | 198,468 | +0.03(+0.51%) |
Sep 09, 2002 | 5.976 | 6.074 | 5.935 | 6.027 | 406,236 | +0.07(+1.10%) |
Sep 06, 2002 | 5.925 | 6.040 | 5.833 | 5.962 | 523,457 | +0.04(+0.62%) |
Sep 05, 2002 | 6.119 | 6.121 | 5.864 | 5.925 | 831,560 | -0.35(-5.51%) |
Sep 04, 2002 | 6.140 | 6.272 | 6.119 | 6.270 | 244,720 | +0.13(+2.06%) |