Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.325 | 6.375 | 6.200 | 6.325 | 63,200 | +0.04(+0.60%) |
Nov 27, 2002 | 5.950 | 6.300 | 5.950 | 6.287 | 100,000 | +0.38(+6.39%) |
Nov 26, 2002 | 5.925 | 5.957 | 5.787 | 5.910 | 168,200 | -0.05(-0.84%) |
Nov 25, 2002 | 6.085 | 6.085 | 5.912 | 5.960 | 59,600 | -0.12(-1.97%) |
Nov 22, 2002 | 6.128 | 6.128 | 6.062 | 6.080 | 122,200 | -0.07(-1.14%) |
Nov 21, 2002 | 6.205 | 6.225 | 6.088 | 6.150 | 111,400 | +0.01(+0.12%) |
Nov 20, 2002 | 5.952 | 6.225 | 5.952 | 6.143 | 53,800 | +0.21(+3.63%) |
Nov 19, 2002 | 5.825 | 6.032 | 5.772 | 5.928 | 95,600 | +0.14(+2.37%) |
Nov 18, 2002 | 5.840 | 5.855 | 5.678 | 5.790 | 95,400 | -0.05(-0.81%) |
Nov 15, 2002 | 5.875 | 6.000 | 5.812 | 5.838 | 98,000 | -0.07(-1.23%) |
Nov 14, 2002 | 5.890 | 6.077 | 5.838 | 5.910 | 143,200 | +0.07(+1.20%) |
Nov 13, 2002 | 5.800 | 5.890 | 5.600 | 5.840 | 103,600 | +0.01(+0.13%) |
Nov 12, 2002 | 5.912 | 5.997 | 5.782 | 5.832 | 68,800 | -0.08(-1.35%) |
Nov 11, 2002 | 6.188 | 6.188 | 5.853 | 5.912 | 104,200 | -0.31(-4.91%) |
Nov 08, 2002 | 6.438 | 6.518 | 6.218 | 6.218 | 117,600 | -0.19(-3.04%) |
Nov 07, 2002 | 6.275 | 6.450 | 6.250 | 6.412 | 146,200 | +0.11(+1.79%) |
Nov 06, 2002 | 6.125 | 6.350 | 6.088 | 6.300 | 59,400 | +0.15(+2.44%) |
Nov 05, 2002 | 6.125 | 6.188 | 5.995 | 6.150 | 115,400 | +0.01(+0.20%) |
Nov 04, 2002 | 6.062 | 6.173 | 6.046 | 6.138 | 160,200 | +0.05(+0.82%) |
Nov 01, 2002 | 5.923 | 6.088 | 5.878 | 6.088 | 76,600 | +0.19(+3.13%) |
Oct 31, 2002 | 6.125 | 6.135 | 5.862 | 5.902 | 126,000 | -0.20(-3.32%) |
Oct 30, 2002 | 6.075 | 6.125 | 6.022 | 6.105 | 90,400 | +0.01(+0.08%) |
Oct 29, 2002 | 5.950 | 6.100 | 5.925 | 6.100 | 115,400 | +0.14(+2.31%) |
Oct 28, 2002 | 6.080 | 6.080 | 5.947 | 5.963 | 68,400 | -0.11(-1.81%) |
Oct 25, 2002 | 6.157 | 6.287 | 6.030 | 6.072 | 247,000 | -0.08(-1.26%) |
Oct 24, 2002 | 6.237 | 6.450 | 6.062 | 6.150 | 276,800 | +0.15(+2.50%) |
Oct 23, 2002 | 5.753 | 6.000 | 5.737 | 6.000 | 66,400 | +0.25(+4.26%) |
Oct 22, 2002 | 5.857 | 6.000 | 5.753 | 5.755 | 60,200 | -0.11(-1.88%) |
Oct 21, 2002 | 5.782 | 5.963 | 5.737 | 5.865 | 51,600 | +0.06(+0.99%) |
Oct 18, 2002 | 5.763 | 5.933 | 5.700 | 5.808 | 111,400 | +0.09(+1.62%) |
Oct 17, 2002 | 5.550 | 5.730 | 5.535 | 5.715 | 68,600 | +0.24(+4.38%) |
Oct 16, 2002 | 5.668 | 5.713 | 5.275 | 5.475 | 154,000 | -0.22(-3.82%) |
Oct 15, 2002 | 5.525 | 5.700 | 5.487 | 5.692 | 64,400 | +0.22(+4.07%) |
Oct 14, 2002 | 5.500 | 5.518 | 5.442 | 5.470 | 188,600 | -0.03(-0.55%) |
Oct 11, 2002 | 5.513 | 5.567 | 5.355 | 5.500 | 158,800 | +0.03(+0.50%) |
Oct 10, 2002 | 5.225 | 5.497 | 5.100 | 5.473 | 60,600 | +0.24(+4.49%) |
Oct 09, 2002 | 5.225 | 5.335 | 5.213 | 5.237 | 89,600 | -0.02(-0.33%) |
Oct 08, 2002 | 5.362 | 5.475 | 5.173 | 5.255 | 178,800 | -0.13(-2.46%) |
Oct 07, 2002 | 5.643 | 5.643 | 5.388 | 5.388 | 63,600 | -0.25(-4.48%) |
Oct 04, 2002 | 5.713 | 5.750 | 5.600 | 5.640 | 86,000 | -0.06(-1.01%) |
Oct 03, 2002 | 5.475 | 5.875 | 5.475 | 5.697 | 140,200 | +0.21(+3.83%) |
Oct 02, 2002 | 5.775 | 5.782 | 5.485 | 5.487 | 74,200 | -0.33(-5.59%) |
Oct 01, 2002 | 5.655 | 5.812 | 5.575 | 5.812 | 115,200 | +0.16(+2.79%) |
Sep 30, 2002 | 5.475 | 5.750 | 5.412 | 5.655 | 182,600 | +0.16(+2.82%) |
Sep 27, 2002 | 5.700 | 5.795 | 5.463 | 5.500 | 79,200 | -0.24(-4.18%) |
Sep 26, 2002 | 5.250 | 5.740 | 5.213 | 5.740 | 124,400 | +0.45(+8.56%) |
Sep 25, 2002 | 5.245 | 5.287 | 5.125 | 5.287 | 187,800 | +0.05(+0.95%) |
Sep 24, 2002 | 5.463 | 5.497 | 5.200 | 5.237 | 263,400 | -0.24(-4.34%) |
Sep 23, 2002 | 5.763 | 5.775 | 5.475 | 5.475 | 180,400 | -0.29(-4.99%) |
Sep 20, 2002 | 5.812 | 5.838 | 5.750 | 5.763 | 131,600 | +0.01(+0.17%) |
Sep 19, 2002 | 5.750 | 5.878 | 5.750 | 5.753 | 74,000 | +0.00(+0.04%) |
Sep 18, 2002 | 5.765 | 5.900 | 5.750 | 5.750 | 75,000 | -0.00(-0.04%) |
Sep 17, 2002 | 5.800 | 5.862 | 5.750 | 5.753 | 104,000 | -0.00(-0.04%) |
Sep 16, 2002 | 5.805 | 5.805 | 5.707 | 5.755 | 88,000 | -0.06(-0.99%) |
Sep 13, 2002 | 5.728 | 5.830 | 5.702 | 5.812 | 68,200 | +0.08(+1.48%) |
Sep 12, 2002 | 5.825 | 5.825 | 5.685 | 5.728 | 124,000 | -0.12(-2.09%) |
Sep 11, 2002 | 5.850 | 5.860 | 5.825 | 5.850 | 85,400 | +0.01(+0.21%) |
Sep 10, 2002 | 5.690 | 5.838 | 5.690 | 5.838 | 85,800 | +0.15(+2.64%) |
Sep 09, 2002 | 5.575 | 5.700 | 5.475 | 5.688 | 131,400 | +0.06(+1.11%) |
Sep 06, 2002 | 5.450 | 5.638 | 5.425 | 5.625 | 100,000 | +0.20(+3.69%) |
Sep 05, 2002 | 5.588 | 5.588 | 5.388 | 5.425 | 220,000 | -0.23(-3.98%) |
Sep 04, 2002 | 5.525 | 5.662 | 5.525 | 5.650 | 112,600 | +0.10(+1.80%) |