Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.910 | 7.450 | 6.900 | 7.350 | 56,900 | +0.39(+5.60%) |
Nov 27, 2002 | 7.250 | 7.250 | 6.910 | 6.960 | 33,600 | -0.04(-0.57%) |
Nov 26, 2002 | 6.600 | 7.500 | 6.600 | 7.000 | 46,000 | +0.36(+5.42%) |
Nov 25, 2002 | 6.280 | 6.640 | 6.180 | 6.640 | 10,800 | +0.39(+6.24%) |
Nov 22, 2002 | 5.980 | 6.270 | 5.980 | 6.250 | 10,200 | +0.25(+4.17%) |
Nov 21, 2002 | 6.000 | 6.000 | 5.920 | 6.000 | 11,900 | +0.01(+0.18%) |
Nov 20, 2002 | 5.993 | 6.000 | 5.900 | 5.989 | 20,100 | -0.01(-0.18%) |
Nov 19, 2002 | 5.980 | 6.000 | 5.980 | 6.000 | 8,100 | +0.09(+1.52%) |
Nov 18, 2002 | 5.840 | 6.000 | 5.750 | 5.910 | 13,900 | +0.21(+3.68%) |
Nov 15, 2002 | 6.010 | 6.170 | 5.650 | 5.700 | 15,700 | -0.41(-6.71%) |
Nov 14, 2002 | 6.080 | 6.110 | 5.910 | 6.110 | 49,600 | -0.02(-0.33%) |
Nov 13, 2002 | 6.080 | 6.130 | 6.080 | 6.130 | 500 | +0.12(+2.00%) |
Nov 12, 2002 | 6.150 | 6.250 | 6.010 | 6.010 | 11,000 | -0.04(-0.66%) |
Nov 11, 2002 | 6.070 | 6.070 | 6.050 | 6.050 | 1,200 | -0.03(-0.49%) |
Nov 08, 2002 | 6.130 | 6.250 | 6.000 | 6.080 | 8,800 | -0.06(-0.98%) |
Nov 07, 2002 | 6.160 | 6.200 | 6.140 | 6.140 | 1,000 | -0.15(-2.38%) |
Nov 06, 2002 | 6.500 | 6.550 | 6.180 | 6.290 | 43,900 | -0.21(-3.23%) |
Nov 05, 2002 | 6.500 | 6.670 | 6.500 | 6.500 | 45,600 | +0.01(+0.15%) |
Nov 04, 2002 | 6.625 | 6.700 | 6.470 | 6.490 | 24,600 | -0.11(-1.67%) |
Nov 01, 2002 | 6.570 | 7.450 | 6.570 | 6.600 | 11,000 | -0.12(-1.79%) |
Oct 31, 2002 | 6.610 | 6.720 | 6.390 | 6.720 | 3,300 | +0.22(+3.38%) |
Oct 30, 2002 | 6.210 | 6.500 | 6.210 | 6.500 | 2,200 | +0.14(+2.20%) |
Oct 29, 2002 | 6.820 | 6.820 | 6.180 | 6.360 | 8,955 | -0.59(-8.49%) |
Oct 28, 2002 | 6.900 | 6.950 | 6.900 | 6.950 | 3,800 | -0.05(-0.71%) |
Oct 25, 2002 | 7.000 | 7.000 | 6.990 | 7.000 | 24,200 | +0.05(+0.72%) |
Oct 24, 2002 | 7.100 | 7.190 | 6.950 | 6.950 | 40,200 | -0.15(-2.11%) |
Oct 23, 2002 | 6.800 | 7.100 | 6.800 | 7.100 | 57,800 | +0.30(+4.41%) |
Oct 22, 2002 | 6.300 | 7.250 | 6.300 | 6.800 | 43,200 | +0.55(+8.80%) |
Oct 21, 2002 | 6.410 | 6.410 | 6.000 | 6.250 | 4,900 | -0.20(-3.10%) |
Oct 18, 2002 | 6.480 | 6.490 | 6.411 | 6.450 | 1,500 | +0.05(+0.78%) |
Oct 17, 2002 | 6.500 | 6.500 | 6.400 | 6.400 | 9,300 | -0.07(-1.08%) |
Oct 16, 2002 | 6.410 | 6.500 | 6.410 | 6.470 | 8,700 | -0.02(-0.31%) |
Oct 15, 2002 | 6.330 | 6.490 | 6.280 | 6.490 | 5,400 | +0.18(+2.85%) |
Oct 14, 2002 | 6.300 | 6.350 | 6.300 | 6.310 | 3,800 | -0.18(-2.77%) |
Oct 11, 2002 | 6.489 | 6.490 | 6.489 | 6.490 | 1,300 | +0.19(+3.02%) |
Oct 10, 2002 | 6.250 | 6.300 | 6.250 | 6.300 | 138,900 | -0.08(-1.25%) |
Oct 09, 2002 | 6.380 | 6.380 | 6.380 | 6.380 | 700 | -0.36(-5.34%) |
Oct 08, 2002 | 6.500 | 6.740 | 6.380 | 6.740 | 1,600 | +0.34(+5.31%) |
Oct 07, 2002 | 6.380 | 6.500 | 6.380 | 6.400 | 4,800 | -0.16(-2.44%) |
Oct 04, 2002 | 6.850 | 6.850 | 6.550 | 6.560 | 700 | -0.31(-4.51%) |
Oct 03, 2002 | 6.640 | 6.880 | 6.560 | 6.870 | 4,100 | +0.32(+4.89%) |
Oct 02, 2002 | 6.520 | 6.600 | 6.520 | 6.550 | 900 | -0.20(-2.96%) |
Oct 01, 2002 | 6.880 | 7.040 | 6.510 | 6.750 | 22,800 | -0.25(-3.57%) |
Sep 30, 2002 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.00(+0.00%) |
Sep 27, 2002 | 7.100 | 7.100 | 6.750 | 7.000 | 600 | -0.13(-1.82%) |
Sep 26, 2002 | 7.050 | 7.130 | 7.030 | 7.130 | 2,800 | +0.23(+3.33%) |
Sep 25, 2002 | 7.000 | 7.040 | 6.880 | 6.900 | 11,700 | -0.10(-1.43%) |
Sep 24, 2002 | 6.650 | 7.000 | 6.650 | 7.000 | 1,300 | +0.20(+2.94%) |
Sep 23, 2002 | 6.750 | 6.800 | 6.700 | 6.800 | 4,100 | -0.44(-6.08%) |
Sep 20, 2002 | 7.000 | 7.250 | 7.000 | 7.240 | 1,200 | +0.34(+4.93%) |
Sep 19, 2002 | 8.000 | 8.000 | 6.727 | 6.900 | 33,900 | -1.09(-13.64%) |
Sep 18, 2002 | 7.850 | 8.000 | 7.850 | 7.990 | 3,700 | -0.51(-6.00%) |
Sep 17, 2002 | 7.860 | 8.740 | 7.860 | 8.500 | 2,400 | -0.24(-2.75%) |
Sep 16, 2002 | 7.810 | 8.740 | 7.810 | 8.740 | 400 | -0.23(-2.56%) |
Sep 13, 2002 | 8.970 | 8.970 | 8.970 | 8.970 | 200 | +0.72(+8.73%) |
Sep 12, 2002 | 8.110 | 8.500 | 8.110 | 8.250 | 8,900 | -0.30(-3.51%) |
Sep 11, 2002 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 8.240 | 8.970 | 8.240 | 8.550 | 2,600 | -0.42(-4.68%) |
Sep 09, 2002 | 8.980 | 8.980 | 8.490 | 8.970 | 800 | +0.17(+1.93%) |
Sep 06, 2002 | 8.810 | 8.980 | 8.800 | 8.800 | 18,750 | -0.01(-0.11%) |
Sep 05, 2002 | 8.900 | 8.980 | 8.800 | 8.810 | 9,900 | +0.11(+1.26%) |
Sep 04, 2002 | 8.600 | 8.980 | 6.500 | 8.700 | 22,100 | -0.20(-2.25%) |