Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.050 | 9.230 | 8.860 | 9.130 | 108,100 | +0.26(+2.93%) |
Nov 27, 2002 | 8.710 | 9.100 | 8.690 | 8.870 | 207,500 | +0.17(+1.95%) |
Nov 26, 2002 | 8.880 | 8.920 | 8.390 | 8.700 | 379,200 | -0.17(-1.94%) |
Nov 25, 2002 | 8.980 | 9.160 | 8.670 | 8.872 | 312,600 | -0.08(-0.87%) |
Nov 22, 2002 | 8.090 | 8.980 | 7.840 | 8.950 | 672,800 | +0.67(+8.09%) |
Nov 21, 2002 | 7.470 | 8.280 | 7.450 | 8.280 | 568,800 | +0.83(+11.14%) |
Nov 20, 2002 | 7.700 | 7.850 | 7.260 | 7.450 | 396,900 | -0.28(-3.62%) |
Nov 19, 2002 | 7.730 | 7.800 | 7.680 | 7.730 | 185,900 | -0.07(-0.90%) |
Nov 18, 2002 | 7.950 | 8.000 | 7.640 | 7.800 | 519,200 | -0.16(-2.01%) |
Nov 15, 2002 | 7.660 | 7.960 | 7.540 | 7.960 | 380,700 | +0.31(+4.05%) |
Nov 14, 2002 | 7.510 | 7.689 | 7.250 | 7.650 | 692,400 | +0.21(+2.82%) |
Nov 13, 2002 | 7.200 | 7.590 | 7.050 | 7.440 | 288,800 | +0.24(+3.33%) |
Nov 12, 2002 | 6.990 | 7.290 | 6.850 | 7.200 | 347,100 | +0.35(+5.11%) |
Nov 11, 2002 | 7.190 | 7.220 | 6.850 | 6.850 | 240,400 | -0.41(-5.63%) |
Nov 08, 2002 | 7.400 | 7.588 | 7.200 | 7.259 | 185,800 | -0.04(-0.56%) |
Nov 07, 2002 | 7.530 | 7.580 | 7.270 | 7.300 | 173,100 | -0.26(-3.44%) |
Nov 06, 2002 | 7.520 | 7.870 | 7.300 | 7.560 | 596,300 | +0.06(+0.80%) |
Nov 05, 2002 | 6.920 | 7.550 | 6.840 | 7.500 | 613,100 | +0.61(+8.85%) |
Nov 04, 2002 | 6.560 | 6.920 | 6.480 | 6.890 | 356,600 | +0.39(+6.00%) |
Nov 01, 2002 | 6.340 | 6.570 | 6.250 | 6.500 | 263,300 | +0.14(+2.20%) |
Oct 31, 2002 | 6.120 | 6.400 | 6.100 | 6.360 | 180,600 | +0.24(+3.92%) |
Oct 30, 2002 | 5.690 | 6.180 | 5.690 | 6.120 | 161,600 | +0.34(+5.90%) |
Oct 29, 2002 | 5.980 | 5.990 | 5.670 | 5.779 | 196,600 | -0.13(-2.22%) |
Oct 28, 2002 | 5.770 | 6.040 | 5.670 | 5.910 | 228,900 | +0.17(+2.96%) |
Oct 25, 2002 | 5.630 | 5.740 | 5.500 | 5.740 | 111,014 | +0.11(+1.99%) |
Oct 24, 2002 | 5.640 | 5.710 | 5.500 | 5.628 | 117,543 | -0.01(-0.21%) |
Oct 23, 2002 | 5.670 | 5.710 | 5.500 | 5.640 | 190,049 | -0.02(-0.35%) |
Oct 22, 2002 | 5.870 | 5.870 | 5.640 | 5.660 | 94,400 | -0.14(-2.41%) |
Oct 21, 2002 | 5.930 | 5.950 | 5.780 | 5.800 | 351,962 | -0.12(-2.03%) |
Oct 18, 2002 | 5.940 | 6.000 | 5.830 | 5.920 | 184,300 | +0.08(+1.37%) |
Oct 17, 2002 | 5.560 | 5.940 | 5.560 | 5.840 | 166,100 | +0.24(+4.29%) |
Oct 16, 2002 | 5.750 | 5.790 | 5.550 | 5.600 | 145,660 | -0.15(-2.61%) |
Oct 15, 2002 | 5.520 | 5.790 | 5.410 | 5.750 | 204,632 | +0.48(+9.11%) |
Oct 14, 2002 | 5.400 | 5.580 | 5.050 | 5.270 | 329,090 | -0.12(-2.23%) |
Oct 11, 2002 | 5.390 | 5.450 | 5.300 | 5.390 | 188,656 | -0.01(-0.19%) |
Oct 10, 2002 | 5.130 | 5.450 | 4.850 | 5.400 | 189,491 | +0.27(+5.26%) |
Oct 09, 2002 | 5.190 | 5.330 | 4.880 | 5.130 | 246,200 | -0.25(-4.65%) |
Oct 08, 2002 | 4.910 | 5.480 | 4.870 | 5.380 | 277,000 | +0.42(+8.47%) |
Oct 07, 2002 | 4.920 | 4.990 | 4.750 | 4.960 | 204,240 | +0.00(+0.00%) |
Oct 04, 2002 | 5.000 | 5.190 | 4.880 | 4.960 | 257,057 | -0.14(-2.75%) |
Oct 03, 2002 | 5.100 | 5.350 | 4.980 | 5.100 | 165,000 | -0.01(-0.20%) |
Oct 02, 2002 | 4.950 | 5.410 | 4.860 | 5.110 | 221,300 | +0.19(+3.84%) |
Oct 01, 2002 | 5.020 | 5.060 | 4.300 | 4.921 | 21,390,000 | -0.11(-2.13%) |
Sep 30, 2002 | 4.500 | 5.080 | 4.370 | 5.028 | 347,240 | +0.53(+11.73%) |
Sep 27, 2002 | 4.980 | 5.040 | 4.480 | 4.500 | 154,400 | -0.48(-9.64%) |
Sep 26, 2002 | 4.990 | 5.000 | 4.710 | 4.980 | 201,049 | +0.00(+0.00%) |
Sep 25, 2002 | 4.200 | 4.980 | 4.000 | 4.980 | 597,266 | +0.85(+20.58%) |
Sep 24, 2002 | 4.310 | 4.360 | 3.800 | 4.130 | 866,400 | -0.20(-4.62%) |
Sep 23, 2002 | 5.050 | 5.250 | 4.310 | 4.330 | 622,500 | -0.72(-14.26%) |
Sep 20, 2002 | 5.010 | 5.390 | 4.890 | 5.050 | 1,066,759 | +0.12(+2.43%) |
Sep 19, 2002 | 5.510 | 5.510 | 4.850 | 4.930 | 761,500 | -0.60(-10.83%) |
Sep 18, 2002 | 5.889 | 5.970 | 5.450 | 5.529 | 339,691 | -0.33(-5.65%) |
Sep 17, 2002 | 6.120 | 6.190 | 5.850 | 5.860 | 216,500 | -0.25(-4.09%) |
Sep 16, 2002 | 6.270 | 6.401 | 5.960 | 6.110 | 125,302 | -0.19(-3.02%) |
Sep 13, 2002 | 6.120 | 6.300 | 6.061 | 6.300 | 73,700 | +0.02(+0.32%) |
Sep 12, 2002 | 6.440 | 6.440 | 6.200 | 6.280 | 75,500 | -0.09(-1.41%) |
Sep 11, 2002 | 6.110 | 6.460 | 6.110 | 6.370 | 107,700 | +0.13(+2.08%) |
Sep 10, 2002 | 6.299 | 6.310 | 6.100 | 6.240 | 132,544 | -0.15(-2.35%) |
Sep 09, 2002 | 6.250 | 6.390 | 5.950 | 6.390 | 207,743 | +0.14(+2.24%) |
Sep 06, 2002 | 6.210 | 6.450 | 6.170 | 6.250 | 142,400 | +0.26(+4.27%) |
Sep 05, 2002 | 6.460 | 6.489 | 5.910 | 5.994 | 195,600 | -0.48(-7.36%) |
Sep 04, 2002 | 6.250 | 6.470 | 6.000 | 6.470 | 232,976 | +0.22(+3.52%) |