Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.160 | 6.270 | 5.970 | 6.020 | 571,200 | -0.06(-0.99%) |
Nov 27, 2002 | 5.960 | 6.240 | 5.880 | 6.080 | 1,270,200 | +0.31(+5.37%) |
Nov 26, 2002 | 6.000 | 6.050 | 5.640 | 5.770 | 1,050,800 | -0.23(-3.83%) |
Nov 25, 2002 | 5.720 | 6.140 | 5.720 | 6.000 | 1,238,600 | +0.42(+7.53%) |
Nov 22, 2002 | 5.600 | 5.900 | 5.260 | 5.580 | 1,828,500 | -0.27(-4.62%) |
Nov 21, 2002 | 5.320 | 6.070 | 5.170 | 5.850 | 4,663,100 | +0.69(+13.37%) |
Nov 20, 2002 | 4.120 | 5.160 | 4.020 | 5.160 | 1,710,800 | +1.07(+26.16%) |
Nov 19, 2002 | 4.000 | 4.500 | 3.900 | 4.090 | 909,200 | +0.02(+0.49%) |
Nov 18, 2002 | 4.190 | 4.220 | 3.910 | 4.070 | 811,300 | -0.07(-1.69%) |
Nov 15, 2002 | 3.900 | 4.190 | 3.700 | 4.140 | 955,200 | +0.04(+0.98%) |
Nov 14, 2002 | 4.100 | 4.170 | 3.890 | 4.100 | 1,216,200 | +0.36(+9.65%) |
Nov 13, 2002 | 3.370 | 3.880 | 3.300 | 3.739 | 1,380,900 | +0.32(+9.33%) |
Nov 12, 2002 | 3.250 | 3.650 | 3.200 | 3.420 | 1,594,700 | +0.30(+9.62%) |
Nov 11, 2002 | 3.700 | 3.700 | 2.950 | 3.120 | 1,339,200 | -0.58(-15.68%) |
Nov 08, 2002 | 4.120 | 4.120 | 3.700 | 3.700 | 1,348,700 | -0.35(-8.64%) |
Nov 07, 2002 | 4.360 | 4.500 | 4.040 | 4.050 | 2,178,600 | -0.55(-11.96%) |
Nov 06, 2002 | 4.140 | 4.740 | 4.040 | 4.600 | 2,404,500 | +0.64(+16.16%) |
Nov 05, 2002 | 3.700 | 3.970 | 3.550 | 3.960 | 1,300,200 | +0.26(+7.00%) |
Nov 04, 2002 | 3.780 | 3.909 | 3.620 | 3.701 | 2,044,100 | +0.30(+8.85%) |
Nov 01, 2002 | 3.300 | 3.590 | 3.260 | 3.400 | 916,000 | +0.10(+3.03%) |
Oct 31, 2002 | 3.320 | 3.500 | 3.290 | 3.300 | 821,700 | +0.07(+2.17%) |
Oct 30, 2002 | 2.880 | 3.390 | 2.851 | 3.230 | 1,156,031 | +0.34(+11.76%) |
Oct 29, 2002 | 2.910 | 2.920 | 2.600 | 2.890 | 1,108,900 | -0.02(-0.69%) |
Oct 28, 2002 | 2.910 | 3.060 | 2.900 | 2.910 | 1,186,800 | +0.08(+2.83%) |
Oct 25, 2002 | 2.650 | 2.870 | 2.650 | 2.830 | 599,803 | +0.14(+5.20%) |
Oct 24, 2002 | 2.250 | 2.860 | 2.250 | 2.690 | 1,917,500 | +0.49(+22.27%) |
Oct 23, 2002 | 2.000 | 2.200 | 1.940 | 2.200 | 1,008,300 | +0.20(+10.00%) |
Oct 22, 2002 | 2.110 | 2.180 | 1.940 | 2.000 | 663,700 | -0.27(-11.89%) |
Oct 21, 2002 | 2.160 | 2.271 | 2.050 | 2.270 | 685,900 | +0.06(+2.67%) |
Oct 18, 2002 | 2.300 | 2.350 | 2.150 | 2.211 | 668,400 | -0.10(-4.49%) |
Oct 17, 2002 | 2.210 | 2.440 | 2.140 | 2.315 | 1,200,087 | +0.36(+18.72%) |
Oct 16, 2002 | 2.050 | 2.060 | 1.850 | 1.950 | 790,477 | -0.30(-13.33%) |
Oct 15, 2002 | 1.960 | 2.300 | 1.960 | 2.250 | 1,208,966 | +0.46(+25.70%) |
Oct 14, 2002 | 1.900 | 1.900 | 1.700 | 1.790 | 767,400 | +0.11(+6.55%) |
Oct 11, 2002 | 1.670 | 1.800 | 1.590 | 1.680 | 859,230 | +0.06(+3.70%) |
Oct 10, 2002 | 1.530 | 1.620 | 1.470 | 1.620 | 1,128,400 | +0.09(+5.88%) |
Oct 09, 2002 | 1.660 | 1.660 | 1.500 | 1.530 | 544,500 | -0.12(-7.27%) |
Oct 08, 2002 | 1.710 | 1.790 | 1.510 | 1.650 | 655,600 | +0.02(+1.23%) |
Oct 07, 2002 | 1.780 | 1.850 | 1.600 | 1.630 | 422,300 | -0.12(-6.86%) |
Oct 04, 2002 | 1.920 | 1.960 | 1.750 | 1.750 | 781,283 | -0.17(-8.85%) |
Oct 03, 2002 | 1.760 | 1.930 | 1.720 | 1.920 | 936,509 | +0.09(+4.92%) |
Oct 02, 2002 | 2.030 | 2.030 | 1.790 | 1.830 | 2,499,700 | -0.22(-10.73%) |
Oct 01, 2002 | 2.550 | 2.560 | 1.990 | 2.050 | 2,757,600 | -0.50(-19.61%) |
Sep 30, 2002 | 2.530 | 2.640 | 2.450 | 2.550 | 869,800 | -0.03(-1.16%) |
Sep 27, 2002 | 2.510 | 2.595 | 2.450 | 2.580 | 1,222,700 | +0.02(+0.78%) |
Sep 26, 2002 | 2.420 | 2.600 | 2.420 | 2.560 | 1,034,700 | +0.15(+6.22%) |
Sep 25, 2002 | 2.489 | 2.559 | 2.360 | 2.410 | 670,900 | +0.08(+3.43%) |
Sep 24, 2002 | 2.400 | 2.550 | 2.310 | 2.330 | 800,076 | -0.08(-3.16%) |
Sep 23, 2002 | 2.560 | 2.600 | 2.400 | 2.406 | 479,100 | -0.15(-6.02%) |
Sep 20, 2002 | 3.150 | 3.150 | 2.500 | 2.560 | 1,025,963 | +0.06(+2.40%) |
Sep 19, 2002 | 2.580 | 2.690 | 2.500 | 2.500 | 501,600 | -0.14(-5.30%) |
Sep 18, 2002 | 2.710 | 2.800 | 2.500 | 2.640 | 581,735 | -0.11(-4.00%) |
Sep 17, 2002 | 2.830 | 2.960 | 2.700 | 2.750 | 483,969 | +0.00(+0.00%) |
Sep 16, 2002 | 2.940 | 2.940 | 2.710 | 2.750 | 645,604 | -0.17(-5.82%) |
Sep 13, 2002 | 3.090 | 3.090 | 2.870 | 2.920 | 1,223,515 | -0.20(-6.41%) |
Sep 12, 2002 | 3.190 | 3.250 | 3.070 | 3.120 | 390,100 | -0.11(-3.41%) |
Sep 11, 2002 | 3.280 | 3.450 | 3.200 | 3.230 | 511,200 | -0.01(-0.31%) |
Sep 10, 2002 | 3.130 | 3.330 | 3.011 | 3.240 | 1,152,390 | +0.20(+6.58%) |
Sep 09, 2002 | 3.550 | 3.550 | 2.940 | 3.040 | 2,834,565 | -0.43(-12.42%) |
Sep 06, 2002 | 4.000 | 4.180 | 3.460 | 3.471 | 1,561,200 | -0.38(-9.84%) |
Sep 05, 2002 | 4.270 | 4.270 | 3.750 | 3.850 | 815,000 | -0.38(-8.98%) |
Sep 04, 2002 | 3.960 | 4.230 | 3.740 | 4.230 | 630,305 | +0.51(+13.71%) |