Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.830 | 7.880 | 7.700 | 7.700 | 126,700 | -0.16(-2.04%) |
Nov 27, 2002 | 7.630 | 7.880 | 7.630 | 7.860 | 155,800 | +0.43(+5.79%) |
Nov 26, 2002 | 7.600 | 7.660 | 7.430 | 7.430 | 132,400 | -0.07(-0.93%) |
Nov 25, 2002 | 7.550 | 7.660 | 7.500 | 7.500 | 164,200 | +0.10(+1.35%) |
Nov 22, 2002 | 7.270 | 7.400 | 7.260 | 7.400 | 44,100 | +0.10(+1.37%) |
Nov 21, 2002 | 7.480 | 7.480 | 7.250 | 7.300 | 753,900 | -0.20(-2.67%) |
Nov 20, 2002 | 7.460 | 7.530 | 7.450 | 7.500 | 122,400 | +0.05(+0.67%) |
Nov 19, 2002 | 7.450 | 7.540 | 7.400 | 7.450 | 80,500 | +0.00(+0.00%) |
Nov 18, 2002 | 7.670 | 7.670 | 7.450 | 7.450 | 165,000 | -0.07(-0.93%) |
Nov 15, 2002 | 7.340 | 7.600 | 7.340 | 7.520 | 363,500 | +0.32(+4.44%) |
Nov 14, 2002 | 7.000 | 7.230 | 7.000 | 7.200 | 176,200 | +0.45(+6.67%) |
Nov 13, 2002 | 6.850 | 6.940 | 6.720 | 6.750 | 139,600 | -0.10(-1.46%) |
Nov 12, 2002 | 6.650 | 6.880 | 6.650 | 6.850 | 33,500 | +0.17(+2.54%) |
Nov 11, 2002 | 6.930 | 6.930 | 6.580 | 6.680 | 76,800 | -0.36(-5.11%) |
Nov 08, 2002 | 6.810 | 7.100 | 6.810 | 7.040 | 159,000 | +0.24(+3.53%) |
Nov 07, 2002 | 6.730 | 6.800 | 6.620 | 6.800 | 283,200 | +0.23(+3.50%) |
Nov 06, 2002 | 6.500 | 6.660 | 6.390 | 6.570 | 114,000 | +0.12(+1.86%) |
Nov 05, 2002 | 6.560 | 6.670 | 6.450 | 6.450 | 169,000 | -0.19(-2.86%) |
Nov 04, 2002 | 6.620 | 6.790 | 6.600 | 6.640 | 402,900 | +0.34(+5.40%) |
Nov 01, 2002 | 6.200 | 6.320 | 6.200 | 6.300 | 211,800 | +0.05(+0.80%) |
Oct 31, 2002 | 6.270 | 6.270 | 6.210 | 6.250 | 208,700 | -0.18(-2.80%) |
Oct 30, 2002 | 6.440 | 6.440 | 6.330 | 6.430 | 133,600 | -0.07(-1.08%) |
Oct 29, 2002 | 6.710 | 6.710 | 6.430 | 6.500 | 148,700 | -0.30(-4.41%) |
Oct 28, 2002 | 6.980 | 7.180 | 6.800 | 6.800 | 131,500 | -0.15(-2.16%) |
Oct 25, 2002 | 7.030 | 7.030 | 6.820 | 6.950 | 40,400 | -0.03(-0.43%) |
Oct 24, 2002 | 7.080 | 7.080 | 6.950 | 6.980 | 230,000 | +0.06(+0.87%) |
Oct 23, 2002 | 6.780 | 6.920 | 6.750 | 6.920 | 316,800 | +0.45(+6.96%) |
Oct 22, 2002 | 6.550 | 6.620 | 6.430 | 6.470 | 83,100 | -0.06(-0.92%) |
Oct 21, 2002 | 6.400 | 6.550 | 6.220 | 6.530 | 113,000 | +0.18(+2.83%) |
Oct 18, 2002 | 6.290 | 6.420 | 6.280 | 6.350 | 64,800 | +0.11(+1.76%) |
Oct 17, 2002 | 6.060 | 6.250 | 6.060 | 6.240 | 249,300 | +0.49(+8.52%) |
Oct 16, 2002 | 5.760 | 5.840 | 5.740 | 5.750 | 26,800 | -0.07(-1.20%) |
Oct 15, 2002 | 5.650 | 5.820 | 5.650 | 5.820 | 275,000 | +0.47(+8.79%) |
Oct 14, 2002 | 5.320 | 5.420 | 5.320 | 5.350 | 43,100 | -0.15(-2.73%) |
Oct 11, 2002 | 5.450 | 5.500 | 5.400 | 5.500 | 186,200 | -0.08(-1.43%) |
Oct 10, 2002 | 5.550 | 5.590 | 5.420 | 5.580 | 77,400 | -0.03(-0.53%) |
Oct 09, 2002 | 5.650 | 5.680 | 5.600 | 5.610 | 94,100 | -0.24(-4.10%) |
Oct 08, 2002 | 5.670 | 5.850 | 5.620 | 5.850 | 70,200 | +0.18(+3.17%) |
Oct 07, 2002 | 5.800 | 5.810 | 5.650 | 5.670 | 92,700 | -0.19(-3.24%) |
Oct 04, 2002 | 5.900 | 5.910 | 5.830 | 5.860 | 13,900 | -0.03(-0.51%) |
Oct 03, 2002 | 5.850 | 5.940 | 5.830 | 5.890 | 28,200 | +0.01(+0.17%) |
Oct 02, 2002 | 6.000 | 6.050 | 5.870 | 5.880 | 39,800 | -0.27(-4.39%) |
Oct 01, 2002 | 5.950 | 6.150 | 5.950 | 6.150 | 101,700 | +0.24(+4.06%) |
Sep 30, 2002 | 6.000 | 6.000 | 5.900 | 5.910 | 21,700 | -0.14(-2.31%) |
Sep 27, 2002 | 6.100 | 6.130 | 6.050 | 6.050 | 122,200 | -0.23(-3.66%) |
Sep 26, 2002 | 6.150 | 6.340 | 6.150 | 6.280 | 304,300 | +0.08(+1.29%) |
Sep 25, 2002 | 6.100 | 6.210 | 6.060 | 6.200 | 88,200 | +0.20(+3.33%) |
Sep 24, 2002 | 6.090 | 6.090 | 5.970 | 6.000 | 50,000 | -0.20(-3.23%) |
Sep 23, 2002 | 6.280 | 6.280 | 6.120 | 6.200 | 45,400 | -0.17(-2.67%) |
Sep 20, 2002 | 6.300 | 6.400 | 6.290 | 6.370 | 20,600 | +0.11(+1.76%) |
Sep 19, 2002 | 6.350 | 6.360 | 6.260 | 6.260 | 42,500 | -0.11(-1.73%) |
Sep 18, 2002 | 6.500 | 6.500 | 6.170 | 6.370 | 126,500 | -0.17(-2.60%) |
Sep 17, 2002 | 6.600 | 6.600 | 6.510 | 6.540 | 91,800 | +0.00(+0.00%) |
Sep 16, 2002 | 6.650 | 6.650 | 6.520 | 6.540 | 39,600 | -0.23(-3.40%) |
Sep 13, 2002 | 6.650 | 6.790 | 6.640 | 6.770 | 126,400 | -0.22(-3.15%) |
Sep 12, 2002 | 7.170 | 7.170 | 6.990 | 6.990 | 49,400 | -0.29(-3.98%) |
Sep 11, 2002 | 7.280 | 7.290 | 7.200 | 7.280 | 24,300 | -0.02(-0.27%) |
Sep 10, 2002 | 7.260 | 7.350 | 7.250 | 7.300 | 50,700 | +0.15(+2.10%) |
Sep 09, 2002 | 7.130 | 7.170 | 7.050 | 7.150 | 430,000 | +0.00(+0.00%) |
Sep 06, 2002 | 7.150 | 7.220 | 7.060 | 7.150 | 425,400 | +0.25(+3.62%) |
Sep 05, 2002 | 6.880 | 6.980 | 6.810 | 6.900 | 115,200 | +0.02(+0.29%) |
Sep 04, 2002 | 6.920 | 6.920 | 6.770 | 6.880 | 118,000 | +0.13(+1.93%) |