Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.400 | 8.590 | 8.250 | 8.430 | 170,500 | +0.06(+0.72%) |
Nov 27, 2002 | 8.060 | 8.400 | 7.990 | 8.370 | 480,200 | +0.18(+2.20%) |
Nov 26, 2002 | 8.060 | 8.380 | 8.000 | 8.190 | 711,200 | +0.08(+0.99%) |
Nov 25, 2002 | 7.570 | 8.110 | 7.550 | 8.110 | 1,303,900 | +0.59(+7.85%) |
Nov 22, 2002 | 7.350 | 7.520 | 7.250 | 7.520 | 592,100 | +0.11(+1.48%) |
Nov 21, 2002 | 6.820 | 7.560 | 6.800 | 7.410 | 1,065,700 | +0.56(+8.18%) |
Nov 20, 2002 | 6.400 | 6.950 | 6.220 | 6.850 | 418,200 | +0.47(+7.37%) |
Nov 19, 2002 | 7.000 | 7.000 | 6.330 | 6.380 | 520,500 | -0.43(-6.33%) |
Nov 18, 2002 | 6.920 | 7.100 | 6.410 | 6.811 | 247,100 | -0.32(-4.47%) |
Nov 15, 2002 | 7.000 | 7.260 | 6.900 | 7.130 | 77,700 | -0.17(-2.33%) |
Nov 14, 2002 | 7.200 | 7.300 | 6.820 | 7.300 | 169,300 | +0.10(+1.39%) |
Nov 13, 2002 | 7.370 | 7.400 | 7.070 | 7.200 | 208,400 | -0.29(-3.87%) |
Nov 12, 2002 | 7.210 | 7.500 | 7.040 | 7.490 | 173,100 | +0.19(+2.60%) |
Nov 11, 2002 | 7.250 | 7.530 | 7.180 | 7.300 | 226,400 | -0.01(-0.14%) |
Nov 08, 2002 | 7.500 | 7.500 | 7.220 | 7.310 | 374,700 | -0.19(-2.53%) |
Nov 07, 2002 | 6.950 | 7.540 | 6.870 | 7.500 | 402,000 | +0.50(+7.14%) |
Nov 06, 2002 | 6.810 | 7.030 | 6.770 | 7.000 | 149,600 | +0.12(+1.74%) |
Nov 05, 2002 | 6.970 | 7.110 | 6.700 | 6.880 | 332,000 | -0.20(-2.82%) |
Nov 04, 2002 | 6.790 | 7.110 | 6.480 | 7.080 | 602,500 | +0.37(+5.51%) |
Nov 01, 2002 | 6.350 | 6.760 | 6.280 | 6.710 | 410,000 | +0.26(+4.03%) |
Oct 31, 2002 | 6.670 | 6.880 | 6.360 | 6.450 | 395,400 | -0.24(-3.59%) |
Oct 30, 2002 | 6.760 | 6.770 | 6.500 | 6.690 | 624,300 | -0.12(-1.76%) |
Oct 29, 2002 | 6.750 | 6.880 | 6.700 | 6.810 | 405,000 | +0.10(+1.49%) |
Oct 28, 2002 | 6.300 | 7.150 | 6.180 | 6.710 | 912,200 | +0.31(+4.84%) |
Oct 25, 2002 | 6.110 | 6.400 | 5.950 | 6.400 | 13,190,000 | +0.15(+2.40%) |
Oct 24, 2002 | 6.310 | 6.310 | 6.160 | 6.250 | 222,000 | -0.18(-2.80%) |
Oct 23, 2002 | 6.100 | 6.470 | 6.000 | 6.430 | 292,509 | +0.20(+3.21%) |
Oct 22, 2002 | 6.230 | 6.230 | 5.800 | 6.230 | 316,000 | -0.05(-0.76%) |
Oct 21, 2002 | 6.150 | 6.300 | 6.000 | 6.278 | 282,000 | +0.08(+1.27%) |
Oct 18, 2002 | 6.100 | 6.300 | 6.000 | 6.199 | 504,000 | +0.14(+2.29%) |
Oct 17, 2002 | 5.920 | 6.080 | 5.838 | 6.060 | 528,007 | +0.26(+4.48%) |
Oct 16, 2002 | 5.780 | 5.900 | 5.600 | 5.800 | 322,200 | -0.07(-1.19%) |
Oct 15, 2002 | 5.840 | 6.000 | 5.750 | 5.870 | 369,968 | +0.10(+1.73%) |
Oct 14, 2002 | 5.800 | 5.898 | 5.700 | 5.770 | 173,500 | -0.01(-0.17%) |
Oct 11, 2002 | 5.200 | 5.880 | 5.200 | 5.780 | 367,896 | +0.41(+7.64%) |
Oct 10, 2002 | 4.900 | 5.400 | 4.730 | 5.370 | 173,100 | +0.36(+7.19%) |
Oct 09, 2002 | 4.890 | 5.150 | 4.790 | 5.010 | 153,800 | -0.13(-2.53%) |
Oct 08, 2002 | 5.070 | 5.200 | 4.970 | 5.140 | 168,400 | -0.07(-1.34%) |
Oct 07, 2002 | 4.950 | 5.549 | 4.870 | 5.210 | 64,500 | +0.14(+2.76%) |
Oct 04, 2002 | 5.500 | 5.550 | 4.950 | 5.070 | 142,458 | -0.35(-6.46%) |
Oct 03, 2002 | 5.900 | 5.940 | 4.970 | 5.420 | 483,238 | -0.66(-10.86%) |
Oct 02, 2002 | 6.150 | 6.300 | 6.000 | 6.080 | 133,500 | -0.30(-4.70%) |
Oct 01, 2002 | 5.660 | 6.420 | 5.350 | 6.380 | 185,900 | +0.59(+10.19%) |
Sep 30, 2002 | 5.500 | 5.850 | 5.310 | 5.790 | 241,476 | +0.23(+4.14%) |
Sep 27, 2002 | 5.860 | 6.030 | 5.600 | 5.560 | 141,600 | -0.30(-5.12%) |
Sep 26, 2002 | 6.380 | 6.380 | 5.840 | 5.860 | 273,300 | -0.47(-7.42%) |
Sep 25, 2002 | 6.000 | 6.530 | 5.998 | 6.330 | 509,683 | +0.31(+5.15%) |
Sep 24, 2002 | 5.900 | 6.120 | 5.700 | 6.020 | 19,160,000 | +0.09(+1.52%) |
Sep 23, 2002 | 5.450 | 6.350 | 5.400 | 5.930 | 1,397,600 | +0.27(+4.77%) |
Sep 20, 2002 | 5.200 | 5.730 | 5.000 | 5.660 | 489,079 | +0.22(+4.04%) |
Sep 19, 2002 | 4.850 | 5.449 | 4.700 | 5.440 | 347,800 | +0.44(+8.80%) |
Sep 18, 2002 | 4.780 | 5.000 | 4.740 | 5.000 | 485,900 | +0.10(+2.04%) |
Sep 17, 2002 | 4.820 | 4.930 | 4.740 | 4.900 | 355,180 | -0.02(-0.39%) |
Sep 16, 2002 | 4.580 | 5.100 | 4.500 | 4.919 | 402,971 | +0.61(+14.16%) |
Sep 13, 2002 | 4.100 | 4.350 | 4.100 | 4.309 | 105,400 | +0.04(+0.91%) |
Sep 12, 2002 | 4.151 | 4.390 | 4.100 | 4.270 | 48,813 | +0.04(+0.95%) |
Sep 11, 2002 | 4.310 | 4.500 | 4.160 | 4.230 | 103,000 | -0.12(-2.76%) |
Sep 10, 2002 | 4.321 | 4.450 | 4.190 | 4.350 | 206,100 | -0.08(-1.81%) |
Sep 09, 2002 | 4.190 | 4.540 | 4.050 | 4.430 | 263,900 | +0.23(+5.48%) |
Sep 06, 2002 | 4.000 | 4.380 | 4.000 | 4.200 | 278,800 | +0.20(+5.00%) |
Sep 05, 2002 | 4.001 | 4.140 | 3.750 | 4.000 | 68,877 | -0.14(-3.38%) |
Sep 04, 2002 | 3.890 | 4.150 | 3.570 | 4.140 | 371,292 | +0.24(+6.15%) |