Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.920 | 7.920 | 7.310 | 7.500 | 7,300 | -0.42(-5.30%) |
Nov 27, 2002 | 7.500 | 7.960 | 7.500 | 7.920 | 25,400 | +0.15(+1.93%) |
Nov 26, 2002 | 7.700 | 7.940 | 7.550 | 7.770 | 23,900 | +0.00(+0.00%) |
Nov 25, 2002 | 7.990 | 8.000 | 7.700 | 7.770 | 13,200 | -0.31(-3.84%) |
Nov 22, 2002 | 8.100 | 8.160 | 7.900 | 8.080 | 39,500 | -0.08(-0.98%) |
Nov 21, 2002 | 7.050 | 8.160 | 6.850 | 8.160 | 63,000 | +1.20(+17.24%) |
Nov 20, 2002 | 6.500 | 7.100 | 6.500 | 6.960 | 55,700 | +0.19(+2.82%) |
Nov 19, 2002 | 7.200 | 7.290 | 6.490 | 6.769 | 24,500 | -0.58(-7.90%) |
Nov 18, 2002 | 6.730 | 7.350 | 6.701 | 7.350 | 39,100 | +0.65(+9.70%) |
Nov 15, 2002 | 5.680 | 6.730 | 5.550 | 6.700 | 36,700 | +1.03(+18.17%) |
Nov 14, 2002 | 5.660 | 5.770 | 5.500 | 5.670 | 67,100 | +0.05(+0.89%) |
Nov 13, 2002 | 6.170 | 6.180 | 5.600 | 5.620 | 60,100 | -0.70(-11.08%) |
Nov 12, 2002 | 6.249 | 6.500 | 6.180 | 6.320 | 6,000 | +0.12(+1.94%) |
Nov 11, 2002 | 6.700 | 6.700 | 6.060 | 6.200 | 57,800 | -0.60(-8.82%) |
Nov 08, 2002 | 6.750 | 6.990 | 6.700 | 6.800 | 16,000 | +0.07(+1.04%) |
Nov 07, 2002 | 7.050 | 7.060 | 6.660 | 6.730 | 23,700 | -0.36(-5.08%) |
Nov 06, 2002 | 7.210 | 7.500 | 7.010 | 7.090 | 32,500 | -0.12(-1.66%) |
Nov 05, 2002 | 7.000 | 7.250 | 6.870 | 7.210 | 20,900 | +0.08(+1.14%) |
Nov 04, 2002 | 7.099 | 7.250 | 6.860 | 7.129 | 129,900 | +0.03(+0.41%) |
Nov 01, 2002 | 7.200 | 7.290 | 6.500 | 7.100 | 37,700 | -0.05(-0.70%) |
Oct 31, 2002 | 7.000 | 7.150 | 6.500 | 7.150 | 15,119 | +0.21(+3.03%) |
Oct 30, 2002 | 6.800 | 7.050 | 6.790 | 6.940 | 17,600 | +0.20(+2.97%) |
Oct 29, 2002 | 6.500 | 6.750 | 6.500 | 6.740 | 16,446 | +0.24(+3.69%) |
Oct 28, 2002 | 7.320 | 7.320 | 6.460 | 6.500 | 65,500 | -0.80(-10.96%) |
Oct 25, 2002 | 6.780 | 7.400 | 6.770 | 7.300 | 57,800 | +0.44(+6.41%) |
Oct 24, 2002 | 5.960 | 6.900 | 5.810 | 6.860 | 35,100 | +0.86(+14.33%) |
Oct 23, 2002 | 6.120 | 6.350 | 6.000 | 6.000 | 29,800 | +0.08(+1.35%) |
Oct 22, 2002 | 5.580 | 6.050 | 5.480 | 5.920 | 21,200 | +0.29(+5.15%) |
Oct 21, 2002 | 5.520 | 5.810 | 5.420 | 5.630 | 21,884 | +0.16(+2.93%) |
Oct 18, 2002 | 5.470 | 5.510 | 5.391 | 5.470 | 6,400 | +0.03(+0.55%) |
Oct 17, 2002 | 5.260 | 5.479 | 5.250 | 5.440 | 17,800 | +0.18(+3.42%) |
Oct 16, 2002 | 5.500 | 5.500 | 5.210 | 5.260 | 19,200 | -0.19(-3.49%) |
Oct 15, 2002 | 5.405 | 5.540 | 5.400 | 5.450 | 15,390 | +0.19(+3.61%) |
Oct 14, 2002 | 5.251 | 5.400 | 5.251 | 5.260 | 4,700 | +0.06(+1.15%) |
Oct 11, 2002 | 5.220 | 5.330 | 5.171 | 5.200 | 134,850 | -0.03(-0.57%) |
Oct 10, 2002 | 5.190 | 5.329 | 5.190 | 5.230 | 141,670 | +0.03(+0.58%) |
Oct 09, 2002 | 5.120 | 5.280 | 5.120 | 5.200 | 45,900 | +0.05(+0.97%) |
Oct 08, 2002 | 5.070 | 5.290 | 5.000 | 5.150 | 50,870 | +0.01(+0.19%) |
Oct 07, 2002 | 5.050 | 5.279 | 5.050 | 5.140 | 10,600 | -0.01(-0.19%) |
Oct 04, 2002 | 5.170 | 5.440 | 4.950 | 5.150 | 58,100 | +0.05(+0.98%) |
Oct 03, 2002 | 5.080 | 5.280 | 5.000 | 5.100 | 108,600 | +0.02(+0.39%) |
Oct 02, 2002 | 5.080 | 5.150 | 4.960 | 5.080 | 38,300 | +0.05(+0.99%) |
Oct 01, 2002 | 5.000 | 5.120 | 4.960 | 5.030 | 75,700 | +0.01(+0.20%) |
Sep 30, 2002 | 5.250 | 5.250 | 4.970 | 5.020 | 112,012 | -0.21(-4.02%) |
Sep 27, 2002 | 5.300 | 6.110 | 4.850 | 5.230 | 394,600 | +0.40(+8.28%) |
Sep 26, 2002 | 4.430 | 5.200 | 4.320 | 4.830 | 68,900 | +0.48(+11.03%) |
Sep 25, 2002 | 4.130 | 4.430 | 4.130 | 4.350 | 59,300 | +0.19(+4.54%) |
Sep 24, 2002 | 3.870 | 4.250 | 3.850 | 4.161 | 55,820 | +0.26(+6.69%) |
Sep 23, 2002 | 4.650 | 4.750 | 3.860 | 3.900 | 91,200 | -0.65(-14.29%) |
Sep 20, 2002 | 4.850 | 5.230 | 4.370 | 4.550 | 90,400 | -0.19(-4.01%) |
Sep 19, 2002 | 4.790 | 4.880 | 4.500 | 4.740 | 37,300 | -0.06(-1.25%) |
Sep 18, 2002 | 5.130 | 5.130 | 4.760 | 4.800 | 66,700 | -0.35(-6.80%) |
Sep 17, 2002 | 5.520 | 5.520 | 5.050 | 5.150 | 24,100 | -0.39(-7.04%) |
Sep 16, 2002 | 5.580 | 5.660 | 5.370 | 5.540 | 25,500 | -0.10(-1.77%) |
Sep 13, 2002 | 5.960 | 5.960 | 5.420 | 5.640 | 32,700 | -0.22(-3.75%) |
Sep 12, 2002 | 6.040 | 6.200 | 5.860 | 5.860 | 13,000 | -0.16(-2.66%) |
Sep 11, 2002 | 6.230 | 6.550 | 6.001 | 6.020 | 9,900 | -0.47(-7.24%) |
Sep 10, 2002 | 6.400 | 6.500 | 6.260 | 6.490 | 42,799 | +0.18(+2.85%) |
Sep 09, 2002 | 6.490 | 6.690 | 6.200 | 6.310 | 24,300 | -0.19(-2.92%) |
Sep 06, 2002 | 6.450 | 6.750 | 6.360 | 6.500 | 106,600 | +0.14(+2.20%) |
Sep 05, 2002 | 6.600 | 6.610 | 5.750 | 6.360 | 83,700 | -0.32(-4.79%) |
Sep 04, 2002 | 7.090 | 7.350 | 6.540 | 6.680 | 78,300 | -0.44(-6.18%) |