Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.85 | 13.42 | 11.76 | 13.42 | 115,800 | +1.67(+14.21%) |
Nov 27, 2002 | 11.65 | 11.90 | 11.19 | 11.75 | 205,000 | +0.56(+5.00%) |
Nov 26, 2002 | 12.00 | 12.09 | 10.99 | 11.19 | 293,300 | -0.71(-5.97%) |
Nov 25, 2002 | 10.29 | 12.45 | 10.25 | 11.90 | 363,600 | +1.59(+15.43%) |
Nov 22, 2002 | 10.35 | 11.38 | 10.20 | 10.31 | 238,900 | +0.09(+0.88%) |
Nov 21, 2002 | 10.18 | 10.36 | 9.720 | 10.22 | 86,700 | +0.04(+0.39%) |
Nov 20, 2002 | 10.55 | 10.70 | 9.980 | 10.18 | 79,800 | -0.50(-4.68%) |
Nov 19, 2002 | 10.84 | 10.84 | 10.45 | 10.68 | 82,500 | -0.13(-1.19%) |
Nov 18, 2002 | 10.61 | 11.50 | 10.60 | 10.81 | 108,700 | +0.31(+2.94%) |
Nov 15, 2002 | 9.760 | 10.60 | 9.680 | 10.50 | 269,000 | +0.61(+6.17%) |
Nov 14, 2002 | 10.00 | 10.00 | 9.800 | 9.890 | 75,500 | -0.11(-1.10%) |
Nov 13, 2002 | 9.310 | 10.00 | 9.300 | 10.00 | 58,900 | +0.60(+6.37%) |
Nov 12, 2002 | 9.327 | 9.489 | 9.260 | 9.401 | 9,800 | -0.09(-0.93%) |
Nov 11, 2002 | 9.670 | 9.670 | 9.350 | 9.489 | 16,900 | -0.26(-2.68%) |
Nov 08, 2002 | 10.00 | 10.00 | 9.690 | 9.750 | 10,500 | -0.13(-1.32%) |
Nov 07, 2002 | 9.900 | 10.00 | 9.725 | 9.880 | 28,400 | -0.12(-1.20%) |
Nov 06, 2002 | 9.911 | 10.00 | 9.750 | 10.00 | 22,900 | +0.00(+0.00%) |
Nov 05, 2002 | 9.991 | 10.00 | 9.650 | 10.00 | 25,300 | +0.00(+0.00%) |
Nov 04, 2002 | 9.950 | 10.05 | 9.755 | 10.00 | 112,200 | +0.40(+4.17%) |
Nov 01, 2002 | 10.06 | 10.10 | 9.270 | 9.600 | 66,400 | -0.49(-4.86%) |
Oct 31, 2002 | 9.500 | 10.37 | 9.490 | 10.09 | 113,600 | +0.79(+8.49%) |
Oct 30, 2002 | 8.110 | 10.00 | 8.100 | 9.300 | 184,692 | +1.27(+15.82%) |
Oct 29, 2002 | 7.350 | 8.430 | 7.310 | 8.030 | 135,350 | +0.87(+12.15%) |
Oct 28, 2002 | 7.100 | 7.300 | 6.800 | 7.160 | 32,938 | +0.16(+2.29%) |
Oct 25, 2002 | 5.669 | 7.090 | 5.510 | 7.000 | 37,600 | +1.38(+24.56%) |
Oct 24, 2002 | 5.420 | 5.620 | 5.320 | 5.620 | 11,300 | +0.22(+4.07%) |
Oct 23, 2002 | 5.090 | 5.430 | 5.090 | 5.400 | 25,500 | +0.49(+9.98%) |
Oct 22, 2002 | 4.650 | 5.030 | 4.650 | 4.910 | 8,200 | +0.31(+6.74%) |
Oct 21, 2002 | 4.500 | 4.699 | 4.500 | 4.600 | 32,900 | +0.05(+1.10%) |
Oct 18, 2002 | 4.580 | 4.590 | 4.450 | 4.550 | 7,324 | +0.03(+0.66%) |
Oct 17, 2002 | 4.670 | 4.730 | 4.520 | 4.520 | 14,900 | +0.01(+0.22%) |
Oct 16, 2002 | 4.520 | 4.710 | 4.510 | 4.510 | 4,100 | -0.01(-0.22%) |
Oct 15, 2002 | 4.680 | 4.700 | 4.520 | 4.520 | 4,600 | +0.11(+2.49%) |
Oct 14, 2002 | 4.650 | 4.700 | 4.400 | 4.410 | 2,800 | -0.29(-6.17%) |
Oct 11, 2002 | 4.620 | 4.860 | 4.620 | 4.700 | 6,900 | +0.00(+0.00%) |
Oct 10, 2002 | 4.460 | 4.820 | 4.460 | 4.700 | 9,508 | +0.24(+5.38%) |
Oct 09, 2002 | 4.450 | 4.510 | 4.450 | 4.460 | 2,100 | -0.04(-0.89%) |
Oct 08, 2002 | 4.680 | 4.720 | 4.410 | 4.500 | 23,400 | -0.20(-4.26%) |
Oct 07, 2002 | 4.960 | 4.960 | 4.680 | 4.700 | 12,900 | -0.34(-6.75%) |
Oct 04, 2002 | 5.210 | 5.250 | 4.980 | 5.040 | 54,200 | -0.24(-4.55%) |
Oct 03, 2002 | 5.530 | 5.600 | 5.210 | 5.280 | 31,700 | -0.32(-5.71%) |
Oct 02, 2002 | 5.849 | 5.849 | 5.600 | 5.600 | 5,100 | -0.25(-4.27%) |
Oct 01, 2002 | 5.860 | 5.860 | 5.849 | 5.850 | 900 | -0.10(-1.68%) |
Sep 30, 2002 | 5.790 | 6.000 | 5.790 | 5.950 | 31,600 | +0.16(+2.76%) |
Sep 27, 2002 | 6.000 | 6.100 | 5.781 | 5.790 | 59,900 | -0.21(-3.50%) |
Sep 26, 2002 | 6.070 | 6.150 | 5.920 | 6.000 | 7,500 | -0.01(-0.15%) |
Sep 25, 2002 | 5.970 | 6.009 | 5.850 | 6.009 | 7,200 | +0.04(+0.65%) |
Sep 24, 2002 | 5.920 | 6.040 | 5.760 | 5.970 | 17,007 | -0.03(-0.50%) |
Sep 23, 2002 | 6.150 | 6.230 | 5.950 | 6.000 | 17,800 | -0.32(-5.06%) |
Sep 20, 2002 | 6.350 | 6.360 | 6.150 | 6.320 | 16,557 | +0.22(+3.61%) |
Sep 19, 2002 | 6.000 | 6.250 | 5.800 | 6.100 | 39,900 | +0.20(+3.39%) |
Sep 18, 2002 | 6.770 | 6.880 | 5.900 | 5.900 | 14,500 | -0.85(-12.59%) |
Sep 17, 2002 | 6.540 | 6.800 | 6.500 | 6.750 | 31,900 | +0.25(+3.85%) |
Sep 16, 2002 | 6.130 | 6.622 | 6.130 | 6.500 | 32,101 | +0.45(+7.44%) |
Sep 13, 2002 | 5.800 | 6.170 | 5.800 | 6.050 | 12,900 | +0.25(+4.31%) |
Sep 12, 2002 | 6.081 | 6.081 | 5.700 | 5.800 | 9,200 | -0.29(-4.76%) |
Sep 11, 2002 | 5.561 | 6.200 | 5.560 | 6.090 | 12,000 | +0.41(+7.22%) |
Sep 10, 2002 | 5.500 | 5.690 | 5.250 | 5.680 | 259,800 | +0.18(+3.27%) |
Sep 09, 2002 | 5.750 | 5.750 | 5.390 | 5.500 | 50,600 | +0.00(+0.00%) |
Sep 06, 2002 | 5.600 | 5.700 | 5.250 | 5.500 | 72,094 | +0.10(+1.85%) |
Sep 05, 2002 | 5.590 | 5.600 | 5.400 | 5.400 | 68,700 | -0.19(-3.40%) |
Sep 04, 2002 | 5.970 | 5.970 | 5.340 | 5.590 | 13,400 | -0.37(-6.21%) |