Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.550 | 7.612 | 7.352 | 7.383 | 1,870,200 | -0.11(-1.50%) |
Nov 27, 2002 | 7.312 | 7.617 | 7.300 | 7.495 | 5,589,000 | +0.28(+3.83%) |
Nov 26, 2002 | 7.475 | 7.562 | 7.130 | 7.219 | 8,411,600 | -0.35(-4.64%) |
Nov 25, 2002 | 7.452 | 7.630 | 7.327 | 7.570 | 4,667,800 | +0.12(+1.58%) |
Nov 22, 2002 | 7.225 | 7.515 | 7.162 | 7.452 | 5,624,800 | -0.10(-1.29%) |
Nov 21, 2002 | 7.150 | 7.620 | 7.100 | 7.550 | 7,476,800 | +0.45(+6.34%) |
Nov 20, 2002 | 6.875 | 7.165 | 6.772 | 7.100 | 6,330,600 | +0.25(+3.69%) |
Nov 19, 2002 | 6.838 | 6.938 | 6.763 | 6.848 | 7,223,000 | -0.10(-1.47%) |
Nov 18, 2002 | 7.150 | 7.188 | 6.838 | 6.950 | 8,593,400 | -0.29(-3.97%) |
Nov 15, 2002 | 6.985 | 7.277 | 6.815 | 7.237 | 5,753,400 | +0.22(+3.17%) |
Nov 14, 2002 | 6.845 | 7.030 | 6.793 | 7.015 | 5,745,400 | +0.23(+3.43%) |
Nov 13, 2002 | 6.537 | 6.825 | 6.410 | 6.782 | 6,830,800 | +0.17(+2.49%) |
Nov 12, 2002 | 6.190 | 6.825 | 6.188 | 6.617 | 7,804,600 | +0.44(+7.21%) |
Nov 11, 2002 | 6.400 | 6.457 | 6.165 | 6.173 | 4,145,200 | -0.25(-3.97%) |
Nov 08, 2002 | 6.418 | 6.550 | 6.378 | 6.428 | 4,571,800 | +0.03(+0.51%) |
Nov 07, 2002 | 6.375 | 6.550 | 6.305 | 6.395 | 5,744,800 | -0.12(-1.92%) |
Nov 06, 2002 | 6.492 | 6.633 | 6.300 | 6.520 | 8,622,400 | +0.06(+1.01%) |
Nov 05, 2002 | 6.497 | 6.525 | 6.263 | 6.455 | 12,597,600 | -0.39(-5.70%) |
Nov 04, 2002 | 6.276 | 7.112 | 6.128 | 6.845 | 17,311,200 | +0.73(+11.89%) |
Nov 01, 2002 | 5.883 | 6.138 | 5.768 | 6.117 | 5,524,000 | +0.21(+3.51%) |
Oct 31, 2002 | 5.900 | 6.058 | 5.838 | 5.910 | 5,499,800 | -0.00(-0.04%) |
Oct 30, 2002 | 5.702 | 5.987 | 5.615 | 5.912 | 6,015,262 | +0.24(+4.23%) |
Oct 29, 2002 | 5.925 | 5.987 | 5.525 | 5.673 | 7,612,600 | -0.20(-3.36%) |
Oct 28, 2002 | 6.270 | 6.303 | 5.758 | 5.870 | 9,192,256 | -0.07(-1.14%) |
Oct 25, 2002 | 6.075 | 6.075 | 5.747 | 5.938 | 9,076,600 | -0.22(-3.61%) |
Oct 24, 2002 | 6.162 | 6.410 | 6.015 | 6.160 | 6,291,200 | -0.00(-0.07%) |
Oct 23, 2002 | 6.018 | 6.242 | 5.987 | 6.165 | 6,123,324 | +0.16(+2.66%) |
Oct 22, 2002 | 6.075 | 6.105 | 5.846 | 6.005 | 5,506,800 | -0.22(-3.58%) |
Oct 21, 2002 | 5.897 | 6.320 | 5.730 | 6.228 | 7,463,800 | +0.28(+4.62%) |
Oct 18, 2002 | 5.713 | 6.055 | 5.537 | 5.952 | 5,694,600 | +0.22(+3.84%) |
Oct 17, 2002 | 5.825 | 5.968 | 5.643 | 5.732 | 6,036,914 | +0.18(+3.33%) |
Oct 16, 2002 | 5.560 | 5.745 | 5.463 | 5.548 | 7,461,024 | -0.22(-3.90%) |
Oct 15, 2002 | 5.952 | 6.040 | 5.638 | 5.772 | 10,871,200 | +0.12(+2.17%) |
Oct 14, 2002 | 5.263 | 5.688 | 5.263 | 5.650 | 5,228,496 | +0.15(+2.78%) |
Oct 11, 2002 | 5.135 | 5.550 | 5.100 | 5.497 | 9,171,984 | +0.39(+7.57%) |
Oct 10, 2002 | 4.572 | 5.125 | 4.455 | 5.110 | 10,234,600 | +0.57(+12.49%) |
Oct 09, 2002 | 4.905 | 4.963 | 4.428 | 4.543 | 23,240,000 | -0.45(-9.01%) |
Oct 08, 2002 | 5.055 | 5.067 | 4.950 | 4.992 | 7,532,600 | -0.01(-0.20%) |
Oct 07, 2002 | 5.035 | 5.128 | 4.963 | 5.003 | 5,471,600 | -0.10(-1.91%) |
Oct 04, 2002 | 5.250 | 5.340 | 5.013 | 5.100 | 9,045,520 | -0.14(-2.68%) |
Oct 03, 2002 | 4.985 | 5.465 | 4.963 | 5.240 | 10,189,800 | +0.24(+4.80%) |
Oct 02, 2002 | 4.835 | 5.107 | 4.787 | 5.000 | 7,995,926 | +0.16(+3.20%) |
Oct 01, 2002 | 4.777 | 4.895 | 4.620 | 4.845 | 8,687,600 | +0.07(+1.47%) |
Sep 30, 2002 | 4.825 | 4.900 | 4.725 | 4.775 | 5,098,600 | -0.16(-3.24%) |
Sep 27, 2002 | 4.912 | 5.070 | 4.843 | 4.935 | 4,650,000 | -0.01(-0.20%) |
Sep 26, 2002 | 4.960 | 5.098 | 4.775 | 4.945 | 4,935,400 | -0.01(-0.25%) |
Sep 25, 2002 | 4.725 | 5.040 | 4.725 | 4.957 | 5,713,176 | +0.23(+4.98%) |
Sep 24, 2002 | 4.700 | 4.918 | 4.638 | 4.723 | 5,174,000 | -0.00(-0.05%) |
Sep 23, 2002 | 4.827 | 4.885 | 4.668 | 4.725 | 5,803,200 | -0.16(-3.32%) |
Sep 20, 2002 | 4.923 | 5.000 | 4.812 | 4.888 | 8,202,400 | -0.04(-0.77%) |
Sep 19, 2002 | 4.907 | 4.982 | 4.850 | 4.926 | 5,160,400 | -0.06(-1.14%) |
Sep 18, 2002 | 4.973 | 5.100 | 4.880 | 4.982 | 6,155,200 | -0.01(-0.15%) |
Sep 17, 2002 | 5.138 | 5.170 | 4.955 | 4.990 | 6,211,600 | -0.06(-1.19%) |
Sep 16, 2002 | 5.200 | 5.253 | 5.005 | 5.050 | 7,787,000 | -0.14(-2.74%) |
Sep 13, 2002 | 5.136 | 5.207 | 5.000 | 5.192 | 21,286,600 | +0.58(+12.57%) |
Sep 12, 2002 | 4.673 | 4.785 | 4.588 | 4.612 | 9,930,208 | -0.18(-3.81%) |
Sep 11, 2002 | 4.925 | 5.062 | 4.753 | 4.795 | 5,175,800 | -0.03(-0.57%) |
Sep 10, 2002 | 4.880 | 4.883 | 4.543 | 4.822 | 7,220,000 | -0.04(-0.82%) |
Sep 09, 2002 | 4.735 | 4.933 | 4.647 | 4.862 | 4,743,400 | +0.05(+0.99%) |
Sep 06, 2002 | 4.690 | 4.860 | 4.688 | 4.815 | 4,322,800 | +0.23(+5.07%) |
Sep 05, 2002 | 4.702 | 4.728 | 4.553 | 4.582 | 4,565,000 | -0.19(-3.93%) |
Sep 04, 2002 | 4.643 | 4.820 | 4.628 | 4.770 | 5,129,200 | +0.16(+3.58%) |