Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.901 | 7.500 | 6.810 | 7.430 | 17,300 | +0.53(+7.68%) |
Nov 27, 2002 | 6.890 | 6.910 | 6.808 | 6.900 | 4,200 | +0.12(+1.77%) |
Nov 26, 2002 | 6.780 | 6.800 | 6.780 | 6.780 | 600 | -0.06(-0.88%) |
Nov 25, 2002 | 7.110 | 7.120 | 6.470 | 6.840 | 10,900 | -0.19(-2.70%) |
Nov 22, 2002 | 7.070 | 7.191 | 6.991 | 7.030 | 5,700 | -0.14(-1.95%) |
Nov 21, 2002 | 7.010 | 7.250 | 7.000 | 7.170 | 7,600 | +0.22(+3.17%) |
Nov 20, 2002 | 6.610 | 7.251 | 6.610 | 6.950 | 22,000 | +0.48(+7.40%) |
Nov 19, 2002 | 6.500 | 6.619 | 6.471 | 6.471 | 1,400 | -0.03(-0.45%) |
Nov 18, 2002 | 6.770 | 6.770 | 6.270 | 6.500 | 17,400 | -0.22(-3.27%) |
Nov 15, 2002 | 6.570 | 6.720 | 6.350 | 6.720 | 6,900 | -0.05(-0.74%) |
Nov 14, 2002 | 6.970 | 7.070 | 6.500 | 6.770 | 32,200 | -0.18(-2.59%) |
Nov 13, 2002 | 7.080 | 7.370 | 6.800 | 6.950 | 10,400 | -0.12(-1.70%) |
Nov 12, 2002 | 6.560 | 7.390 | 6.100 | 7.070 | 39,900 | +0.54(+8.27%) |
Nov 11, 2002 | 6.630 | 6.630 | 6.250 | 6.530 | 7,400 | -0.08(-1.20%) |
Nov 08, 2002 | 6.579 | 6.650 | 6.380 | 6.609 | 12,300 | +0.03(+0.46%) |
Nov 07, 2002 | 6.750 | 7.000 | 6.100 | 6.579 | 48,400 | -0.20(-2.96%) |
Nov 06, 2002 | 6.550 | 6.800 | 6.450 | 6.780 | 23,200 | +0.28(+4.31%) |
Nov 05, 2002 | 6.010 | 6.500 | 6.010 | 6.500 | 5,400 | +0.19(+3.01%) |
Nov 04, 2002 | 6.000 | 6.470 | 5.989 | 6.310 | 9,700 | +0.31(+5.17%) |
Nov 01, 2002 | 5.920 | 6.000 | 5.700 | 6.000 | 6,200 | +0.09(+1.52%) |
Oct 31, 2002 | 5.880 | 5.950 | 5.750 | 5.910 | 4,512 | +0.03(+0.51%) |
Oct 30, 2002 | 5.915 | 5.950 | 5.700 | 5.880 | 12,714 | -0.12(-2.00%) |
Oct 29, 2002 | 6.390 | 6.430 | 6.000 | 6.000 | 9,800 | -0.40(-6.25%) |
Oct 28, 2002 | 6.000 | 6.400 | 5.980 | 6.400 | 20,100 | +0.39(+6.49%) |
Oct 25, 2002 | 6.300 | 6.320 | 6.200 | 6.010 | 18,920 | -0.30(-4.75%) |
Oct 24, 2002 | 6.010 | 6.500 | 6.010 | 6.310 | 14,960 | +0.21(+3.44%) |
Oct 23, 2002 | 5.750 | 6.190 | 5.700 | 6.100 | 7,300 | +0.10(+1.67%) |
Oct 22, 2002 | 5.750 | 6.000 | 5.750 | 6.000 | 1,900 | +0.11(+1.87%) |
Oct 21, 2002 | 5.740 | 6.100 | 5.740 | 5.890 | 8,000 | -0.11(-1.83%) |
Oct 18, 2002 | 5.630 | 6.000 | 5.630 | 6.000 | 4,635 | +0.31(+5.45%) |
Oct 17, 2002 | 5.840 | 5.889 | 5.500 | 5.690 | 7,900 | +0.00(+0.02%) |
Oct 16, 2002 | 5.760 | 5.930 | 5.621 | 5.689 | 5,000 | -0.07(-1.23%) |
Oct 15, 2002 | 5.840 | 6.429 | 5.760 | 5.760 | 20,400 | +0.05(+0.88%) |
Oct 14, 2002 | 5.861 | 5.861 | 5.700 | 5.710 | 5,600 | -0.11(-1.89%) |
Oct 11, 2002 | 5.941 | 5.960 | 5.800 | 5.820 | 740,000 | -0.19(-3.16%) |
Oct 10, 2002 | 6.140 | 6.290 | 5.890 | 6.010 | 10,900 | +0.00(+0.00%) |
Oct 09, 2002 | 5.880 | 6.340 | 5.850 | 6.010 | 13,200 | +0.13(+2.21%) |
Oct 08, 2002 | 6.150 | 6.190 | 5.880 | 5.880 | 12,200 | -0.28(-4.55%) |
Oct 07, 2002 | 6.290 | 6.660 | 6.160 | 6.160 | 75,200 | -0.08(-1.28%) |
Oct 04, 2002 | 6.150 | 6.650 | 6.100 | 6.240 | 64,600 | +0.08(+1.30%) |
Oct 03, 2002 | 5.501 | 6.200 | 5.501 | 6.160 | 28,500 | +0.57(+10.20%) |
Oct 02, 2002 | 5.500 | 5.620 | 5.430 | 5.590 | 31,200 | +0.06(+1.08%) |
Oct 01, 2002 | 5.200 | 5.530 | 5.200 | 5.530 | 13,800 | +0.28(+5.33%) |
Sep 30, 2002 | 4.960 | 5.480 | 4.573 | 5.250 | 53,599 | +0.25(+5.00%) |
Sep 27, 2002 | 4.855 | 5.050 | 4.850 | 5.000 | 22,200 | +0.02(+0.40%) |
Sep 26, 2002 | 4.601 | 5.000 | 4.500 | 4.980 | 16,200 | +0.13(+2.68%) |
Sep 25, 2002 | 4.300 | 4.850 | 4.050 | 4.850 | 13,700 | +0.35(+7.78%) |
Sep 24, 2002 | 4.549 | 4.610 | 4.310 | 4.500 | 17,760 | +0.00(+0.00%) |
Sep 23, 2002 | 4.990 | 4.990 | 4.380 | 4.500 | 22,400 | -0.50(-10.00%) |
Sep 20, 2002 | 4.481 | 5.000 | 4.481 | 5.000 | 11,880 | +0.08(+1.63%) |
Sep 19, 2002 | 4.778 | 4.920 | 4.300 | 4.920 | 7,650,000 | +0.12(+2.50%) |
Sep 18, 2002 | 5.010 | 5.101 | 4.800 | 4.800 | 14,900 | -0.32(-6.25%) |
Sep 17, 2002 | 5.050 | 5.160 | 4.930 | 5.120 | 6,700 | -0.14(-2.66%) |
Sep 16, 2002 | 5.060 | 5.500 | 4.930 | 5.260 | 19,818 | +0.16(+3.14%) |
Sep 13, 2002 | 5.001 | 5.350 | 5.001 | 5.100 | 9,600 | +0.10(+2.00%) |
Sep 12, 2002 | 5.380 | 5.500 | 5.000 | 5.000 | 1,460,000 | -0.37(-6.89%) |
Sep 11, 2002 | 5.250 | 5.590 | 5.250 | 5.370 | 11,100 | +0.12(+2.29%) |
Sep 10, 2002 | 5.051 | 5.350 | 5.050 | 5.250 | 30,594 | -0.14(-2.60%) |
Sep 09, 2002 | 5.060 | 5.500 | 5.000 | 5.390 | 9,940 | +0.01(+0.19%) |
Sep 06, 2002 | 5.301 | 5.510 | 5.070 | 5.380 | 5,403 | -0.04(-0.74%) |
Sep 05, 2002 | 4.751 | 5.420 | 4.450 | 5.420 | 37,200 | +0.31(+6.07%) |
Sep 04, 2002 | 5.500 | 5.500 | 4.750 | 5.110 | 52,500 | -0.40(-7.26%) |