Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.991 | 8.000 | 7.641 | 7.660 | 32,900 | -0.34(-4.25%) |
Nov 27, 2002 | 7.700 | 8.220 | 7.700 | 8.000 | 44,300 | +0.30(+3.90%) |
Nov 26, 2002 | 7.950 | 7.960 | 7.170 | 7.700 | 30,000 | -0.27(-3.39%) |
Nov 25, 2002 | 7.421 | 8.000 | 7.421 | 7.970 | 33,800 | +0.37(+4.87%) |
Nov 22, 2002 | 7.710 | 8.020 | 7.500 | 7.600 | 93,700 | +0.11(+1.47%) |
Nov 21, 2002 | 7.670 | 7.790 | 7.310 | 7.490 | 27,300 | -0.28(-3.60%) |
Nov 20, 2002 | 7.500 | 7.770 | 7.391 | 7.770 | 26,100 | +0.32(+4.28%) |
Nov 19, 2002 | 7.460 | 7.700 | 7.450 | 7.451 | 41,400 | -0.01(-0.12%) |
Nov 18, 2002 | 7.320 | 7.500 | 7.300 | 7.460 | 21,600 | +0.14(+1.91%) |
Nov 15, 2002 | 7.250 | 7.550 | 7.070 | 7.320 | 55,800 | +0.12(+1.67%) |
Nov 14, 2002 | 6.900 | 7.250 | 6.890 | 7.200 | 115,800 | +0.33(+4.80%) |
Nov 13, 2002 | 7.170 | 7.270 | 6.700 | 6.870 | 72,300 | -0.33(-4.58%) |
Nov 12, 2002 | 7.000 | 7.310 | 6.550 | 7.200 | 54,900 | +0.27(+3.90%) |
Nov 11, 2002 | 6.820 | 7.080 | 6.300 | 6.930 | 85,800 | +0.12(+1.76%) |
Nov 08, 2002 | 6.800 | 7.030 | 6.450 | 6.810 | 61,700 | -0.15(-2.16%) |
Nov 07, 2002 | 6.950 | 7.310 | 6.763 | 6.960 | 54,000 | -0.02(-0.30%) |
Nov 06, 2002 | 6.930 | 7.299 | 6.900 | 6.981 | 79,100 | +0.08(+1.17%) |
Nov 05, 2002 | 6.720 | 6.900 | 6.670 | 6.900 | 117,800 | +0.37(+5.67%) |
Nov 04, 2002 | 6.600 | 6.840 | 6.300 | 6.530 | 32,900 | -0.02(-0.31%) |
Nov 01, 2002 | 6.400 | 6.550 | 6.200 | 6.550 | 75,500 | +0.20(+3.15%) |
Oct 31, 2002 | 5.920 | 6.690 | 5.920 | 6.350 | 68,900 | +0.34(+5.66%) |
Oct 30, 2002 | 5.900 | 6.120 | 5.850 | 6.010 | 28,200 | +0.02(+0.33%) |
Oct 29, 2002 | 6.200 | 6.220 | 5.811 | 5.990 | 64,500 | -0.03(-0.50%) |
Oct 28, 2002 | 5.900 | 6.120 | 5.700 | 6.020 | 873,300 | +0.06(+1.01%) |
Oct 25, 2002 | 6.150 | 6.200 | 5.880 | 5.960 | 58,300 | -0.09(-1.44%) |
Oct 24, 2002 | 6.490 | 6.490 | 5.850 | 6.047 | 54,400 | -0.35(-5.52%) |
Oct 23, 2002 | 6.985 | 6.985 | 6.050 | 6.400 | 60,500 | -0.40(-5.88%) |
Oct 22, 2002 | 6.880 | 7.060 | 6.800 | 6.800 | 25,500 | -0.08(-1.16%) |
Oct 21, 2002 | 7.010 | 7.170 | 6.880 | 6.880 | 362,100 | -0.27(-3.78%) |
Oct 18, 2002 | 7.195 | 7.400 | 6.980 | 7.150 | 46,400 | +0.05(+0.70%) |
Oct 17, 2002 | 6.830 | 7.150 | 6.710 | 7.100 | 22,800 | +0.23(+3.35%) |
Oct 16, 2002 | 7.260 | 7.440 | 6.700 | 6.870 | 24,450 | -0.31(-4.30%) |
Oct 15, 2002 | 7.239 | 7.430 | 7.010 | 7.179 | 15,780 | +0.10(+1.40%) |
Oct 14, 2002 | 7.090 | 7.150 | 7.000 | 7.080 | 12,900 | -0.11(-1.53%) |
Oct 11, 2002 | 6.300 | 7.270 | 6.300 | 7.190 | 28,500 | +0.66(+10.11%) |
Oct 10, 2002 | 6.110 | 6.750 | 6.109 | 6.530 | 31,500 | +0.43(+7.03%) |
Oct 09, 2002 | 6.920 | 7.000 | 5.820 | 6.101 | 44,600 | -0.93(-13.21%) |
Oct 08, 2002 | 7.130 | 7.230 | 6.890 | 7.030 | 57,900 | -0.10(-1.40%) |
Oct 07, 2002 | 7.459 | 7.480 | 7.070 | 7.130 | 19,600 | -0.20(-2.73%) |
Oct 04, 2002 | 7.770 | 7.780 | 7.270 | 7.330 | 16,000 | -0.45(-5.81%) |
Oct 03, 2002 | 8.149 | 8.400 | 7.782 | 7.782 | 2,400,000 | -0.39(-4.75%) |
Oct 02, 2002 | 7.300 | 8.180 | 7.289 | 8.170 | 35,300 | +0.87(+11.92%) |
Oct 01, 2002 | 6.950 | 7.430 | 6.950 | 7.300 | 81,300 | +0.34(+4.89%) |
Sep 30, 2002 | 7.179 | 7.240 | 6.710 | 6.960 | 34,300 | -0.16(-2.25%) |
Sep 27, 2002 | 7.179 | 7.380 | 7.059 | 7.120 | 34,400 | -0.06(-0.84%) |
Sep 26, 2002 | 7.149 | 7.239 | 7.140 | 7.180 | 26,200 | +0.03(+0.42%) |
Sep 25, 2002 | 7.201 | 7.300 | 7.090 | 7.150 | 92,900 | -0.04(-0.56%) |
Sep 24, 2002 | 7.031 | 7.490 | 7.031 | 7.190 | 46,800 | +0.04(+0.56%) |
Sep 23, 2002 | 7.199 | 7.220 | 7.020 | 7.150 | 32,300 | +0.03(+0.42%) |
Sep 20, 2002 | 7.640 | 7.670 | 6.910 | 7.120 | 141,244 | -0.28(-3.78%) |
Sep 19, 2002 | 7.599 | 7.599 | 7.310 | 7.400 | 56,900 | -0.19(-2.50%) |
Sep 18, 2002 | 7.500 | 7.630 | 7.450 | 7.590 | 120,149 | +0.16(+2.15%) |
Sep 17, 2002 | 8.000 | 8.000 | 7.140 | 7.430 | 105,400 | -0.40(-5.11%) |
Sep 16, 2002 | 7.851 | 8.020 | 7.720 | 7.830 | 73,000 | +0.03(+0.37%) |
Sep 13, 2002 | 8.010 | 8.029 | 7.761 | 7.801 | 75,942 | -0.38(-4.63%) |
Sep 12, 2002 | 8.150 | 8.160 | 7.500 | 8.180 | 42,600 | +0.03(+0.37%) |
Sep 11, 2002 | 8.260 | 8.350 | 8.150 | 8.150 | 38,800 | -0.10(-1.21%) |
Sep 10, 2002 | 8.240 | 8.489 | 8.150 | 8.250 | 135,400 | -0.13(-1.55%) |
Sep 09, 2002 | 8.240 | 8.450 | 8.120 | 8.380 | 54,001 | +0.38(+4.75%) |
Sep 06, 2002 | 8.001 | 8.420 | 8.000 | 8.000 | 40,320 | +0.09(+1.14%) |
Sep 05, 2002 | 8.149 | 8.150 | 7.760 | 7.910 | 51,100 | -0.34(-4.12%) |
Sep 04, 2002 | 8.510 | 8.520 | 8.100 | 8.250 | 91,199 | -0.27(-3.11%) |