Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.629 | 5.647 | 5.576 | 5.610 | 2,006,603 | -0.02(-0.29%) |
Nov 27, 2002 | 5.513 | 5.669 | 5.478 | 5.626 | 4,516,678 | +0.17(+3.21%) |
Nov 26, 2002 | 5.580 | 5.629 | 5.428 | 5.451 | 5,514,100 | -0.19(-3.40%) |
Nov 25, 2002 | 5.618 | 5.698 | 5.589 | 5.643 | 4,836,458 | +0.04(+0.75%) |
Nov 22, 2002 | 5.580 | 5.668 | 5.580 | 5.601 | 7,330,292 | -0.08(-1.34%) |
Nov 21, 2002 | 5.433 | 5.683 | 5.429 | 5.677 | 7,469,180 | +0.27(+4.97%) |
Nov 20, 2002 | 5.317 | 5.424 | 5.210 | 5.409 | 6,606,727 | +0.07(+1.39%) |
Nov 19, 2002 | 5.343 | 5.395 | 5.285 | 5.334 | 4,093,292 | -0.01(-0.15%) |
Nov 18, 2002 | 5.357 | 5.378 | 5.272 | 5.343 | 5,600,905 | +0.00(+0.05%) |
Nov 15, 2002 | 5.284 | 5.357 | 5.254 | 5.340 | 4,069,770 | +0.02(+0.44%) |
Nov 14, 2002 | 5.192 | 5.317 | 5.174 | 5.317 | 4,698,689 | +0.21(+4.18%) |
Nov 13, 2002 | 5.033 | 5.192 | 4.995 | 5.103 | 5,097,994 | +0.06(+1.26%) |
Nov 12, 2002 | 4.993 | 5.080 | 4.954 | 5.040 | 6,926,507 | +0.08(+1.71%) |
Nov 11, 2002 | 5.071 | 5.071 | 4.945 | 4.955 | 6,143,578 | -0.12(-2.29%) |
Nov 08, 2002 | 5.134 | 5.151 | 5.057 | 5.071 | 6,176,060 | -0.05(-0.91%) |
Nov 07, 2002 | 5.134 | 5.151 | 5.076 | 5.118 | 6,360,312 | -0.06(-1.17%) |
Nov 06, 2002 | 5.165 | 5.198 | 5.044 | 5.178 | 10,422,242 | +0.05(+0.96%) |
Nov 05, 2002 | 5.183 | 5.187 | 5.035 | 5.129 | 6,164,300 | -0.03(-0.67%) |
Nov 04, 2002 | 5.207 | 5.245 | 5.151 | 5.164 | 6,342,391 | -0.00(-0.07%) |
Nov 01, 2002 | 5.151 | 5.201 | 5.029 | 5.168 | 8,802,623 | +0.00(+0.05%) |
Oct 31, 2002 | 5.223 | 5.295 | 5.121 | 5.165 | 4,471,315 | -0.06(-1.11%) |
Oct 30, 2002 | 5.166 | 5.258 | 5.116 | 5.223 | 3,879,919 | +0.06(+1.11%) |
Oct 29, 2002 | 5.116 | 5.176 | 5.030 | 5.166 | 5,766,675 | +0.02(+0.33%) |
Oct 28, 2002 | 5.254 | 5.290 | 5.116 | 5.149 | 6,371,513 | -0.08(-1.59%) |
Oct 25, 2002 | 5.119 | 5.250 | 5.076 | 5.232 | 6,499,760 | +0.12(+2.34%) |
Oct 24, 2002 | 5.330 | 5.353 | 5.088 | 5.112 | 6,616,808 | -0.15(-2.93%) |
Oct 23, 2002 | 5.196 | 5.268 | 5.097 | 5.267 | 11,948,337 | -0.00(-0.07%) |
Oct 22, 2002 | 5.311 | 5.366 | 5.246 | 5.270 | 5,913,964 | -0.15(-2.69%) |
Oct 21, 2002 | 5.120 | 5.424 | 5.079 | 5.416 | 7,732,396 | +0.26(+5.06%) |
Oct 18, 2002 | 4.977 | 5.201 | 4.933 | 5.155 | 6,107,736 | +0.18(+3.55%) |
Oct 17, 2002 | 5.089 | 5.151 | 4.941 | 4.978 | 8,554,527 | +0.00(+0.02%) |
Oct 16, 2002 | 4.955 | 5.034 | 4.951 | 4.977 | 15,975,545 | -0.02(-0.45%) |
Oct 15, 2002 | 5.035 | 5.089 | 4.955 | 5.000 | 23,985,718 | +0.18(+3.76%) |
Oct 14, 2002 | 5.151 | 5.206 | 4.730 | 4.818 | 30,261,466 | -0.38(-7.24%) |
Oct 11, 2002 | 5.223 | 5.278 | 5.151 | 5.194 | 10,320,316 | +0.12(+2.43%) |
Oct 10, 2002 | 5.018 | 5.138 | 4.933 | 5.071 | 9,273,052 | +0.06(+1.28%) |
Oct 09, 2002 | 5.080 | 5.186 | 5.002 | 5.007 | 6,489,120 | -0.17(-3.33%) |
Oct 08, 2002 | 5.134 | 5.234 | 5.016 | 5.179 | 9,666,756 | +0.09(+1.74%) |
Oct 07, 2002 | 5.084 | 5.156 | 5.018 | 5.091 | 5,435,135 | +0.01(+0.16%) |
Oct 04, 2002 | 5.263 | 5.263 | 5.048 | 5.083 | 5,763,315 | -0.10(-2.01%) |
Oct 03, 2002 | 5.334 | 5.448 | 5.179 | 5.187 | 8,221,867 | -0.09(-1.69%) |
Oct 02, 2002 | 5.348 | 5.428 | 5.267 | 5.276 | 11,213,011 | -0.12(-2.23%) |
Oct 01, 2002 | 5.134 | 5.401 | 5.108 | 5.397 | 7,737,437 | +0.32(+6.33%) |
Sep 30, 2002 | 5.067 | 5.107 | 4.942 | 5.076 | 8,655,334 | -0.03(-0.52%) |
Sep 27, 2002 | 5.170 | 5.223 | 5.093 | 5.102 | 7,177,962 | -0.07(-1.31%) |
Sep 26, 2002 | 5.058 | 5.214 | 5.022 | 5.170 | 6,673,371 | +0.16(+3.13%) |
Sep 25, 2002 | 4.946 | 5.025 | 4.868 | 5.013 | 5,894,363 | +0.15(+2.99%) |
Sep 24, 2002 | 4.821 | 4.919 | 4.793 | 4.868 | 8,762,860 | -0.01(-0.16%) |
Sep 23, 2002 | 4.924 | 4.955 | 4.832 | 4.876 | 6,574,245 | -0.05(-0.98%) |
Sep 20, 2002 | 4.839 | 4.928 | 4.821 | 4.924 | 87,085,368 | +0.11(+2.26%) |
Sep 19, 2002 | 4.732 | 4.901 | 4.732 | 4.815 | 9,926,612 | +0.06(+1.30%) |
Sep 18, 2002 | 4.796 | 4.835 | 4.696 | 4.753 | 12,913,276 | -0.11(-2.29%) |
Sep 17, 2002 | 5.044 | 5.053 | 4.852 | 4.865 | 5,436,815 | -0.10(-2.00%) |
Sep 16, 2002 | 5.035 | 5.035 | 4.924 | 4.964 | 7,529,664 | -0.07(-1.42%) |
Sep 13, 2002 | 5.134 | 5.154 | 5.032 | 5.035 | 7,653,432 | -0.20(-3.74%) |
Sep 12, 2002 | 5.361 | 5.361 | 5.215 | 5.231 | 3,445,892 | -0.14(-2.61%) |
Sep 11, 2002 | 5.446 | 5.446 | 5.348 | 5.371 | 4,034,488 | +0.04(+0.77%) |
Sep 10, 2002 | 5.281 | 5.352 | 5.276 | 5.330 | 5,150,637 | +0.05(+1.02%) |
Sep 09, 2002 | 5.241 | 5.312 | 5.199 | 5.276 | 3,819,995 | -0.02(-0.32%) |
Sep 06, 2002 | 5.294 | 5.335 | 5.214 | 5.293 | 3,770,712 | +0.05(+0.95%) |
Sep 05, 2002 | 5.188 | 5.274 | 5.160 | 5.243 | 3,493,495 | +0.01(+0.22%) |
Sep 04, 2002 | 5.165 | 5.238 | 5.105 | 5.232 | 6,064,054 | +0.07(+1.30%) |