Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.35 | 10.40 | 9.970 | 10.00 | 452,100 | -0.33(-3.19%) |
Nov 27, 2002 | 9.680 | 10.42 | 9.620 | 10.33 | 1,718,600 | +0.82(+8.62%) |
Nov 26, 2002 | 9.820 | 9.830 | 9.410 | 9.510 | 1,861,600 | -0.33(-3.35%) |
Nov 25, 2002 | 9.290 | 9.910 | 9.260 | 9.840 | 1,648,300 | +0.55(+5.93%) |
Nov 22, 2002 | 9.050 | 9.510 | 9.020 | 9.289 | 1,180,500 | -0.04(-0.44%) |
Nov 21, 2002 | 8.840 | 9.590 | 8.830 | 9.330 | 2,663,700 | +0.62(+7.12%) |
Nov 20, 2002 | 7.810 | 8.730 | 7.800 | 8.710 | 1,059,100 | +0.90(+11.52%) |
Nov 19, 2002 | 8.120 | 8.131 | 7.770 | 7.810 | 1,209,500 | -0.39(-4.76%) |
Nov 18, 2002 | 8.000 | 8.392 | 7.920 | 8.200 | 1,681,400 | +0.35(+4.46%) |
Nov 15, 2002 | 7.660 | 8.040 | 7.540 | 7.850 | 2,078,900 | +0.12(+1.55%) |
Nov 14, 2002 | 7.080 | 7.730 | 7.000 | 7.730 | 1,952,100 | +0.77(+11.06%) |
Nov 13, 2002 | 6.860 | 7.150 | 6.750 | 6.960 | 1,224,400 | +0.00(+0.00%) |
Nov 12, 2002 | 6.750 | 7.320 | 6.720 | 6.960 | 2,055,800 | +0.31(+4.66%) |
Nov 11, 2002 | 6.911 | 6.960 | 6.540 | 6.650 | 851,800 | -0.31(-4.45%) |
Nov 08, 2002 | 7.150 | 7.270 | 6.820 | 6.960 | 1,801,400 | -0.20(-2.79%) |
Nov 07, 2002 | 7.990 | 8.250 | 7.140 | 7.160 | 2,014,400 | -1.23(-14.66%) |
Nov 06, 2002 | 7.750 | 8.430 | 7.650 | 8.390 | 1,196,400 | +0.66(+8.54%) |
Nov 05, 2002 | 8.060 | 8.070 | 7.260 | 7.730 | 1,927,100 | -0.38(-4.69%) |
Nov 04, 2002 | 7.720 | 8.704 | 7.620 | 8.110 | 4,215,100 | +0.51(+6.72%) |
Nov 01, 2002 | 6.740 | 7.600 | 6.520 | 7.599 | 2,255,000 | +0.83(+12.25%) |
Oct 31, 2002 | 7.000 | 7.050 | 6.580 | 6.770 | 1,352,600 | -0.23(-3.29%) |
Oct 30, 2002 | 6.270 | 7.000 | 6.270 | 7.000 | 1,646,200 | +0.70(+11.11%) |
Oct 29, 2002 | 6.320 | 6.350 | 5.960 | 6.300 | 1,937,800 | -0.02(-0.32%) |
Oct 28, 2002 | 6.430 | 6.770 | 6.300 | 6.320 | 1,477,700 | -0.03(-0.47%) |
Oct 25, 2002 | 6.000 | 6.420 | 5.970 | 6.350 | 893,662 | +0.35(+5.83%) |
Oct 24, 2002 | 6.630 | 6.730 | 6.000 | 6.000 | 1,884,700 | -0.59(-8.95%) |
Oct 23, 2002 | 5.350 | 6.600 | 5.320 | 6.590 | 3,638,000 | +1.27(+23.87%) |
Oct 22, 2002 | 5.790 | 5.790 | 5.320 | 5.320 | 1,009,500 | -0.48(-8.28%) |
Oct 21, 2002 | 5.480 | 5.850 | 5.331 | 5.800 | 1,602,100 | +0.28(+5.07%) |
Oct 18, 2002 | 5.290 | 5.620 | 5.160 | 5.520 | 1,536,500 | -0.12(-2.13%) |
Oct 17, 2002 | 5.620 | 5.900 | 5.500 | 5.640 | 1,994,585 | +0.27(+5.03%) |
Oct 16, 2002 | 5.290 | 5.800 | 5.220 | 5.370 | 2,112,500 | -0.44(-7.57%) |
Oct 15, 2002 | 5.070 | 5.840 | 5.060 | 5.810 | 1,750,000 | +0.85(+17.14%) |
Oct 14, 2002 | 4.680 | 4.990 | 4.580 | 4.960 | 678,939 | +0.21(+4.42%) |
Oct 11, 2002 | 4.650 | 4.910 | 4.550 | 4.750 | 2,862,700 | +0.34(+7.71%) |
Oct 10, 2002 | 4.254 | 4.640 | 4.080 | 4.410 | 2,519,500 | +0.07(+1.61%) |
Oct 09, 2002 | 4.610 | 4.860 | 4.270 | 4.340 | 1,955,800 | -0.34(-7.26%) |
Oct 08, 2002 | 5.280 | 5.390 | 4.580 | 4.680 | 1,732,800 | -0.58(-11.03%) |
Oct 07, 2002 | 5.590 | 5.650 | 5.190 | 5.260 | 963,533 | -0.37(-6.57%) |
Oct 04, 2002 | 5.960 | 5.990 | 5.400 | 5.630 | 1,035,700 | -0.20(-3.43%) |
Oct 03, 2002 | 6.100 | 6.300 | 5.780 | 5.830 | 949,600 | -0.41(-6.57%) |
Oct 02, 2002 | 6.450 | 6.730 | 6.240 | 6.240 | 1,009,034 | -0.17(-2.65%) |
Oct 01, 2002 | 6.240 | 6.450 | 6.120 | 6.410 | 1,081,842 | +0.19(+3.05%) |
Sep 30, 2002 | 6.290 | 6.470 | 6.090 | 6.220 | 676,969 | -0.22(-3.42%) |
Sep 27, 2002 | 6.580 | 6.780 | 6.340 | 6.440 | 861,400 | -0.12(-1.83%) |
Sep 26, 2002 | 6.590 | 6.790 | 6.400 | 6.560 | 1,455,400 | +0.06(+0.92%) |
Sep 25, 2002 | 6.020 | 6.640 | 6.000 | 6.500 | 1,421,700 | +0.50(+8.33%) |
Sep 24, 2002 | 6.000 | 6.310 | 5.910 | 6.000 | 923,160 | -0.08(-1.32%) |
Sep 23, 2002 | 6.270 | 6.330 | 5.940 | 6.080 | 700,200 | -0.21(-3.34%) |
Sep 20, 2002 | 6.600 | 6.700 | 6.120 | 6.290 | 1,502,140 | +0.00(+0.00%) |
Sep 19, 2002 | 6.220 | 6.530 | 6.210 | 6.290 | 695,400 | -0.20(-3.08%) |
Sep 18, 2002 | 6.610 | 6.650 | 6.350 | 6.490 | 536,400 | -0.12(-1.82%) |
Sep 17, 2002 | 6.610 | 6.970 | 6.500 | 6.610 | 1,552,200 | +0.08(+1.23%) |
Sep 16, 2002 | 6.690 | 6.840 | 6.420 | 6.530 | 995,063 | -0.30(-4.39%) |
Sep 13, 2002 | 6.940 | 7.020 | 6.690 | 6.830 | 651,825 | -0.11(-1.59%) |
Sep 12, 2002 | 7.320 | 7.330 | 6.940 | 6.940 | 807,000 | -0.39(-5.32%) |
Sep 11, 2002 | 7.070 | 7.720 | 7.065 | 7.330 | 1,186,600 | +0.23(+3.24%) |
Sep 10, 2002 | 7.000 | 7.330 | 6.950 | 7.100 | 973,066 | +0.15(+2.16%) |
Sep 09, 2002 | 6.890 | 7.130 | 6.700 | 6.950 | 688,316 | -0.02(-0.29%) |
Sep 06, 2002 | 6.790 | 7.000 | 6.760 | 6.970 | 1,041,700 | +0.32(+4.81%) |
Sep 05, 2002 | 6.510 | 6.870 | 6.510 | 6.650 | 1,193,000 | -0.07(-1.04%) |
Sep 04, 2002 | 6.270 | 6.880 | 6.120 | 6.720 | 2,204,972 | +0.50(+8.04%) |