Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.090 | 6.100 | 5.800 | 5.900 | 54,000 | +0.00(+0.00%) |
Nov 27, 2002 | 5.700 | 6.000 | 5.560 | 5.900 | 134,500 | +0.26(+4.61%) |
Nov 26, 2002 | 6.090 | 6.100 | 5.600 | 5.640 | 143,400 | -0.21(-3.59%) |
Nov 25, 2002 | 5.520 | 6.000 | 5.520 | 5.850 | 97,100 | +0.34(+6.17%) |
Nov 22, 2002 | 5.620 | 5.790 | 5.370 | 5.510 | 63,400 | -0.01(-0.18%) |
Nov 21, 2002 | 4.750 | 5.850 | 4.700 | 5.520 | 116,500 | +0.52(+10.40%) |
Nov 20, 2002 | 4.900 | 5.180 | 4.550 | 5.000 | 114,400 | +0.09(+1.83%) |
Nov 19, 2002 | 4.830 | 5.090 | 4.830 | 4.910 | 48,900 | +0.00(+0.00%) |
Nov 18, 2002 | 5.050 | 5.400 | 4.820 | 4.910 | 100,400 | -0.21(-4.10%) |
Nov 15, 2002 | 5.366 | 5.400 | 5.000 | 5.120 | 38,500 | -0.27(-5.01%) |
Nov 14, 2002 | 5.399 | 5.450 | 5.300 | 5.390 | 77,500 | -0.05(-0.92%) |
Nov 13, 2002 | 5.520 | 5.620 | 5.440 | 5.440 | 40,200 | -0.16(-2.86%) |
Nov 12, 2002 | 5.610 | 5.800 | 5.560 | 5.600 | 31,700 | -0.02(-0.36%) |
Nov 11, 2002 | 6.230 | 6.260 | 5.620 | 5.620 | 34,900 | -0.64(-10.22%) |
Nov 08, 2002 | 6.090 | 6.280 | 5.970 | 6.260 | 26,800 | +0.04(+0.64%) |
Nov 07, 2002 | 6.210 | 6.500 | 6.100 | 6.220 | 49,500 | -0.15(-2.35%) |
Nov 06, 2002 | 6.190 | 6.450 | 6.000 | 6.370 | 71,000 | +0.21(+3.41%) |
Nov 05, 2002 | 5.950 | 6.240 | 5.720 | 6.160 | 45,000 | +0.06(+0.98%) |
Nov 04, 2002 | 5.850 | 6.180 | 5.800 | 6.100 | 49,500 | +0.25(+4.27%) |
Nov 01, 2002 | 5.750 | 5.960 | 5.650 | 5.850 | 36,200 | +0.11(+1.92%) |
Oct 31, 2002 | 5.690 | 5.750 | 5.540 | 5.740 | 45,990 | +0.06(+1.07%) |
Oct 30, 2002 | 5.300 | 5.700 | 5.300 | 5.679 | 56,200 | +0.18(+3.25%) |
Oct 29, 2002 | 5.860 | 5.890 | 5.400 | 5.500 | 114,900 | -0.29(-5.01%) |
Oct 28, 2002 | 6.270 | 6.350 | 5.600 | 5.790 | 53,900 | -0.46(-7.36%) |
Oct 25, 2002 | 5.950 | 6.250 | 5.920 | 6.250 | 65,792 | +0.35(+5.93%) |
Oct 24, 2002 | 5.537 | 5.900 | 5.440 | 5.900 | 108,400 | +0.33(+5.92%) |
Oct 23, 2002 | 5.070 | 5.590 | 5.050 | 5.570 | 74,900 | +0.40(+7.74%) |
Oct 22, 2002 | 5.000 | 5.240 | 4.860 | 5.170 | 67,700 | +0.19(+3.82%) |
Oct 21, 2002 | 4.910 | 4.980 | 4.720 | 4.980 | 50,900 | +0.06(+1.22%) |
Oct 18, 2002 | 4.620 | 4.950 | 4.620 | 4.920 | 43,505 | +0.32(+6.96%) |
Oct 17, 2002 | 4.600 | 4.760 | 4.390 | 4.600 | 91,000 | +0.10(+2.22%) |
Oct 16, 2002 | 4.160 | 4.587 | 4.000 | 4.500 | 138,600 | +0.46(+11.39%) |
Oct 15, 2002 | 4.090 | 4.340 | 3.900 | 4.040 | 90,900 | +0.16(+4.12%) |
Oct 14, 2002 | 4.040 | 4.380 | 3.830 | 3.880 | 69,000 | -0.17(-4.20%) |
Oct 11, 2002 | 4.000 | 4.300 | 4.000 | 4.050 | 48,900 | +0.01(+0.25%) |
Oct 10, 2002 | 3.840 | 4.280 | 3.840 | 4.040 | 93,600 | +0.19(+4.94%) |
Oct 09, 2002 | 4.250 | 4.380 | 3.840 | 3.850 | 45,800 | -0.50(-11.49%) |
Oct 08, 2002 | 4.750 | 4.780 | 4.100 | 4.350 | 102,000 | -0.32(-6.85%) |
Oct 07, 2002 | 4.980 | 5.000 | 4.550 | 4.670 | 63,300 | -0.31(-6.22%) |
Oct 04, 2002 | 5.150 | 5.200 | 4.800 | 4.980 | 60,200 | -0.22(-4.23%) |
Oct 03, 2002 | 5.200 | 5.230 | 5.000 | 5.200 | 39,400 | -0.01(-0.19%) |
Oct 02, 2002 | 5.430 | 5.640 | 5.210 | 5.210 | 51,900 | -0.19(-3.48%) |
Oct 01, 2002 | 5.150 | 5.530 | 5.000 | 5.398 | 70,600 | +0.25(+4.82%) |
Sep 30, 2002 | 5.040 | 5.480 | 4.710 | 5.150 | 92,367 | +0.13(+2.59%) |
Sep 27, 2002 | 5.123 | 5.260 | 4.900 | 5.020 | 294,500 | -0.30(-5.64%) |
Sep 26, 2002 | 5.790 | 5.920 | 5.160 | 5.320 | 200,100 | -0.48(-8.28%) |
Sep 25, 2002 | 5.970 | 6.050 | 5.720 | 5.800 | 98,900 | -0.21(-3.49%) |
Sep 24, 2002 | 6.220 | 6.300 | 5.750 | 6.010 | 82,511 | -0.21(-3.38%) |
Sep 23, 2002 | 6.300 | 6.310 | 6.100 | 6.220 | 158,122 | -0.25(-3.86%) |
Sep 20, 2002 | 6.400 | 6.779 | 6.180 | 6.470 | 244,025 | +0.12(+1.89%) |
Sep 19, 2002 | 6.920 | 6.920 | 6.350 | 6.350 | 97,743 | -0.65(-9.29%) |
Sep 18, 2002 | 6.470 | 7.000 | 6.470 | 7.000 | 40,800 | +0.10(+1.45%) |
Sep 17, 2002 | 6.810 | 6.900 | 6.500 | 6.900 | 43,390 | +0.05(+0.73%) |
Sep 16, 2002 | 6.610 | 7.000 | 6.590 | 6.850 | 53,841 | +0.23(+3.47%) |
Sep 13, 2002 | 6.520 | 7.070 | 6.520 | 6.620 | 31,200 | +0.02(+0.30%) |
Sep 12, 2002 | 6.630 | 6.660 | 6.450 | 6.600 | 67,600 | -0.06(-0.90%) |
Sep 11, 2002 | 6.840 | 6.980 | 6.500 | 6.660 | 69,500 | -0.16(-2.35%) |
Sep 10, 2002 | 6.220 | 6.850 | 6.150 | 6.820 | 89,900 | +0.60(+9.65%) |
Sep 09, 2002 | 6.310 | 6.410 | 6.220 | 6.220 | 19,400 | -0.15(-2.35%) |
Sep 06, 2002 | 6.300 | 6.520 | 6.250 | 6.370 | 62,623 | +0.12(+1.92%) |
Sep 05, 2002 | 6.350 | 6.380 | 6.050 | 6.250 | 58,600 | -0.13(-2.04%) |
Sep 04, 2002 | 5.930 | 6.380 | 5.900 | 6.380 | 42,000 | +0.37(+6.16%) |