Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.500 | 7.500 | 7.100 | 7.340 | 359,200 | -0.16(-2.13%) |
Nov 27, 2002 | 7.240 | 7.770 | 7.220 | 7.500 | 1,104,100 | +0.37(+5.19%) |
Nov 26, 2002 | 6.650 | 7.390 | 6.550 | 7.130 | 1,675,900 | +0.50(+7.54%) |
Nov 25, 2002 | 6.390 | 6.700 | 6.390 | 6.630 | 504,800 | +0.24(+3.76%) |
Nov 22, 2002 | 6.450 | 6.750 | 6.350 | 6.390 | 730,800 | -0.26(-3.91%) |
Nov 21, 2002 | 6.310 | 6.700 | 6.250 | 6.650 | 862,500 | +0.44(+7.10%) |
Nov 20, 2002 | 5.900 | 6.350 | 5.850 | 6.209 | 347,300 | +0.34(+5.78%) |
Nov 19, 2002 | 6.050 | 6.240 | 5.760 | 5.870 | 344,600 | -0.13(-2.17%) |
Nov 18, 2002 | 6.370 | 6.530 | 5.900 | 6.000 | 518,000 | -0.36(-5.66%) |
Nov 15, 2002 | 6.300 | 6.450 | 6.100 | 6.360 | 353,600 | -0.04(-0.63%) |
Nov 14, 2002 | 6.080 | 6.430 | 6.060 | 6.400 | 389,300 | +0.36(+5.98%) |
Nov 13, 2002 | 6.060 | 6.320 | 5.830 | 6.039 | 408,000 | -0.04(-0.67%) |
Nov 12, 2002 | 6.000 | 6.230 | 5.940 | 6.080 | 482,900 | +0.23(+3.93%) |
Nov 11, 2002 | 6.620 | 6.710 | 5.740 | 5.850 | 1,073,300 | -0.74(-11.23%) |
Nov 08, 2002 | 6.590 | 6.850 | 6.350 | 6.590 | 1,027,600 | +0.19(+2.97%) |
Nov 07, 2002 | 6.450 | 7.000 | 6.210 | 6.400 | 1,832,900 | -0.09(-1.39%) |
Nov 06, 2002 | 5.850 | 6.500 | 5.760 | 6.490 | 2,183,000 | +1.19(+22.45%) |
Nov 05, 2002 | 5.190 | 5.490 | 5.080 | 5.300 | 492,900 | +0.11(+2.12%) |
Nov 04, 2002 | 4.850 | 5.260 | 4.850 | 5.190 | 644,400 | +0.41(+8.58%) |
Nov 01, 2002 | 4.740 | 4.790 | 4.600 | 4.780 | 248,800 | +0.16(+3.46%) |
Oct 31, 2002 | 4.700 | 4.780 | 4.550 | 4.620 | 378,946 | -0.03(-0.65%) |
Oct 30, 2002 | 4.900 | 4.900 | 4.490 | 4.650 | 396,899 | +0.22(+4.97%) |
Oct 29, 2002 | 4.510 | 4.520 | 4.120 | 4.430 | 289,340 | -0.07(-1.56%) |
Oct 28, 2002 | 4.620 | 4.800 | 4.470 | 4.500 | 336,510 | -0.10(-2.17%) |
Oct 25, 2002 | 4.600 | 4.820 | 4.500 | 4.600 | 216,036 | +0.03(+0.66%) |
Oct 24, 2002 | 4.460 | 4.700 | 4.310 | 4.570 | 463,100 | +0.07(+1.56%) |
Oct 23, 2002 | 4.200 | 4.550 | 4.100 | 4.500 | 856,690 | +0.26(+6.13%) |
Oct 22, 2002 | 5.000 | 5.060 | 4.130 | 4.240 | 2,069,100 | -1.14(-21.19%) |
Oct 21, 2002 | 4.760 | 5.550 | 4.720 | 5.380 | 921,800 | +0.63(+13.26%) |
Oct 18, 2002 | 4.770 | 4.940 | 4.550 | 4.750 | 405,700 | -0.05(-1.06%) |
Oct 17, 2002 | 4.950 | 4.990 | 4.660 | 4.801 | 573,970 | +0.34(+7.62%) |
Oct 16, 2002 | 4.340 | 4.820 | 4.331 | 4.461 | 516,123 | -0.15(-3.23%) |
Oct 15, 2002 | 4.080 | 4.920 | 4.080 | 4.610 | 979,200 | +0.59(+14.68%) |
Oct 14, 2002 | 4.100 | 4.130 | 3.860 | 4.020 | 242,703 | +0.03(+0.75%) |
Oct 11, 2002 | 3.770 | 3.990 | 3.770 | 3.990 | 647,186 | +0.29(+7.84%) |
Oct 10, 2002 | 3.620 | 3.790 | 3.550 | 3.700 | 232,425 | +0.10(+2.78%) |
Oct 09, 2002 | 3.840 | 3.950 | 3.600 | 3.600 | 357,504 | -0.21(-5.51%) |
Oct 08, 2002 | 3.900 | 4.050 | 3.600 | 3.810 | 683,700 | +0.19(+5.25%) |
Oct 07, 2002 | 3.610 | 4.000 | 3.310 | 3.620 | 387,188 | +0.19(+5.57%) |
Oct 04, 2002 | 3.690 | 3.720 | 3.400 | 3.429 | 199,050 | -0.22(-6.05%) |
Oct 03, 2002 | 3.710 | 3.830 | 3.610 | 3.650 | 135,275 | +0.15(+4.29%) |
Oct 02, 2002 | 3.300 | 3.740 | 3.300 | 3.500 | 242,700 | +0.21(+6.38%) |
Oct 01, 2002 | 3.370 | 3.500 | 3.160 | 3.290 | 201,769 | -0.01(-0.30%) |
Sep 30, 2002 | 3.410 | 3.410 | 3.150 | 3.300 | 497,135 | -0.12(-3.51%) |
Sep 27, 2002 | 3.210 | 3.520 | 3.180 | 3.420 | 472,800 | +0.10(+3.04%) |
Sep 26, 2002 | 3.600 | 3.640 | 3.171 | 3.319 | 366,100 | -0.21(-5.98%) |
Sep 25, 2002 | 3.370 | 3.630 | 3.350 | 3.530 | 31,840,000 | +0.18(+5.37%) |
Sep 24, 2002 | 3.300 | 3.410 | 3.200 | 3.350 | 368,610 | -0.03(-0.89%) |
Sep 23, 2002 | 3.590 | 3.600 | 3.250 | 3.380 | 367,408 | -0.17(-4.79%) |
Sep 20, 2002 | 3.600 | 3.829 | 3.450 | 3.550 | 750,200 | +0.21(+6.32%) |
Sep 19, 2002 | 3.490 | 3.530 | 3.290 | 3.339 | 596,885 | -0.23(-6.47%) |
Sep 18, 2002 | 3.860 | 3.890 | 3.510 | 3.570 | 595,400 | -0.28(-7.27%) |
Sep 17, 2002 | 4.060 | 4.200 | 3.750 | 3.850 | 693,678 | -0.19(-4.70%) |
Sep 16, 2002 | 4.180 | 4.250 | 4.010 | 4.040 | 485,130 | +0.01(+0.24%) |
Sep 13, 2002 | 4.010 | 4.200 | 4.000 | 4.030 | 448,300 | +0.03(+0.75%) |
Sep 12, 2002 | 4.680 | 4.700 | 3.980 | 4.000 | 945,900 | -0.44(-9.91%) |
Sep 11, 2002 | 4.510 | 4.850 | 4.330 | 4.440 | 520,200 | -0.06(-1.33%) |
Sep 10, 2002 | 4.400 | 4.650 | 4.350 | 4.500 | 338,605 | +0.05(+1.12%) |
Sep 09, 2002 | 4.010 | 4.620 | 4.000 | 4.450 | 1,186,900 | +0.44(+10.97%) |
Sep 06, 2002 | 4.040 | 4.129 | 3.960 | 4.010 | 63,960,000 | +0.01(+0.25%) |
Sep 05, 2002 | 4.140 | 4.170 | 3.850 | 4.000 | 480,100 | -0.25(-5.88%) |
Sep 04, 2002 | 4.030 | 4.320 | 4.000 | 4.250 | 525,400 | +0.15(+3.66%) |