Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.280 | 9.600 | 9.160 | 9.210 | 661,200 | -0.01(-0.11%) |
Nov 27, 2002 | 9.410 | 9.750 | 9.120 | 9.220 | 1,340,400 | -0.01(-0.11%) |
Nov 26, 2002 | 9.300 | 9.720 | 9.020 | 9.230 | 1,365,700 | -0.19(-2.02%) |
Nov 25, 2002 | 8.950 | 9.500 | 8.840 | 9.420 | 1,653,100 | +0.63(+7.16%) |
Nov 22, 2002 | 8.410 | 8.960 | 8.260 | 8.791 | 1,005,800 | +0.15(+1.78%) |
Nov 21, 2002 | 8.440 | 8.830 | 8.390 | 8.637 | 1,449,600 | +0.44(+5.33%) |
Nov 20, 2002 | 7.680 | 8.200 | 7.650 | 8.200 | 934,200 | +0.43(+5.53%) |
Nov 19, 2002 | 8.040 | 8.190 | 7.750 | 7.770 | 1,036,600 | -0.23(-2.88%) |
Nov 18, 2002 | 7.600 | 8.100 | 7.590 | 8.000 | 1,724,600 | +0.68(+9.29%) |
Nov 15, 2002 | 7.340 | 7.500 | 7.200 | 7.320 | 683,300 | -0.28(-3.68%) |
Nov 14, 2002 | 7.280 | 7.620 | 7.270 | 7.600 | 759,400 | +0.42(+5.85%) |
Nov 13, 2002 | 7.240 | 7.290 | 7.000 | 7.180 | 555,800 | +0.04(+0.56%) |
Nov 12, 2002 | 6.800 | 7.400 | 6.770 | 7.140 | 750,800 | +0.42(+6.25%) |
Nov 11, 2002 | 7.200 | 7.210 | 6.650 | 6.720 | 652,400 | -0.50(-6.91%) |
Nov 08, 2002 | 7.200 | 7.400 | 7.050 | 7.219 | 633,900 | +0.11(+1.53%) |
Nov 07, 2002 | 7.560 | 7.710 | 7.100 | 7.110 | 1,192,400 | -0.69(-8.85%) |
Nov 06, 2002 | 7.690 | 7.900 | 7.510 | 7.800 | 1,652,000 | +0.31(+4.14%) |
Nov 05, 2002 | 6.850 | 7.550 | 6.840 | 7.490 | 971,200 | +0.60(+8.71%) |
Nov 04, 2002 | 6.840 | 7.550 | 6.760 | 6.890 | 2,076,600 | +0.40(+6.16%) |
Nov 01, 2002 | 5.900 | 6.500 | 5.831 | 6.490 | 1,268,200 | +0.91(+16.31%) |
Oct 31, 2002 | 5.720 | 5.870 | 5.570 | 5.580 | 414,400 | -0.19(-3.29%) |
Oct 30, 2002 | 5.300 | 5.770 | 5.250 | 5.770 | 464,623 | +0.42(+7.85%) |
Oct 29, 2002 | 5.500 | 5.540 | 5.130 | 5.350 | 447,900 | -0.27(-4.80%) |
Oct 28, 2002 | 5.750 | 5.900 | 5.520 | 5.620 | 541,220 | -0.03(-0.53%) |
Oct 25, 2002 | 5.300 | 5.700 | 5.190 | 5.650 | 440,100 | +0.29(+5.41%) |
Oct 24, 2002 | 5.340 | 5.500 | 5.310 | 5.360 | 442,000 | +0.06(+1.13%) |
Oct 23, 2002 | 4.970 | 5.320 | 4.760 | 5.300 | 590,891 | +0.39(+7.94%) |
Oct 22, 2002 | 5.150 | 5.200 | 4.910 | 4.910 | 345,400 | -0.29(-5.58%) |
Oct 21, 2002 | 4.950 | 5.220 | 4.890 | 5.200 | 449,400 | +0.21(+4.21%) |
Oct 18, 2002 | 5.020 | 5.070 | 4.900 | 4.990 | 326,900 | -0.03(-0.60%) |
Oct 17, 2002 | 5.080 | 5.290 | 4.900 | 5.020 | 593,408 | +0.15(+3.08%) |
Oct 16, 2002 | 4.810 | 4.940 | 4.750 | 4.870 | 383,857 | -0.29(-5.62%) |
Oct 15, 2002 | 4.660 | 5.180 | 4.590 | 5.160 | 916,600 | +0.70(+15.70%) |
Oct 14, 2002 | 4.170 | 4.550 | 4.140 | 4.460 | 345,549 | +0.08(+1.83%) |
Oct 11, 2002 | 4.331 | 4.530 | 4.300 | 4.380 | 355,553 | +0.18(+4.29%) |
Oct 10, 2002 | 4.200 | 4.500 | 4.080 | 4.200 | 638,700 | +0.20(+5.00%) |
Oct 09, 2002 | 4.010 | 4.277 | 3.910 | 4.000 | 440,700 | -0.10(-2.39%) |
Oct 08, 2002 | 4.090 | 4.160 | 3.960 | 4.098 | 387,900 | +0.12(+2.96%) |
Oct 07, 2002 | 3.950 | 4.220 | 3.900 | 3.980 | 478,600 | -0.05(-1.24%) |
Oct 04, 2002 | 4.230 | 4.260 | 4.010 | 4.030 | 387,200 | -0.09(-2.18%) |
Oct 03, 2002 | 4.410 | 4.420 | 4.100 | 4.120 | 428,400 | -0.31(-7.00%) |
Oct 02, 2002 | 4.600 | 4.620 | 4.410 | 4.430 | 229,600 | -0.29(-6.12%) |
Oct 01, 2002 | 4.380 | 4.720 | 4.280 | 4.719 | 465,379 | +0.38(+8.73%) |
Sep 30, 2002 | 4.250 | 4.460 | 4.200 | 4.340 | 348,695 | -0.08(-1.81%) |
Sep 27, 2002 | 4.400 | 4.610 | 4.390 | 4.420 | 321,700 | -0.13(-2.86%) |
Sep 26, 2002 | 4.600 | 4.890 | 4.500 | 4.550 | 439,800 | -0.07(-1.52%) |
Sep 25, 2002 | 4.490 | 4.690 | 4.330 | 4.620 | 661,523 | +0.31(+7.19%) |
Sep 24, 2002 | 4.110 | 4.480 | 4.080 | 4.310 | 532,466 | +0.15(+3.61%) |
Sep 23, 2002 | 4.160 | 4.340 | 4.113 | 4.160 | 431,251 | -0.09(-2.12%) |
Sep 20, 2002 | 4.300 | 4.400 | 4.150 | 4.250 | 716,500 | +0.14(+3.41%) |
Sep 19, 2002 | 4.200 | 4.370 | 4.060 | 4.110 | 432,902 | -0.24(-5.52%) |
Sep 18, 2002 | 4.770 | 4.780 | 4.200 | 4.350 | 997,725 | -0.40(-8.44%) |
Sep 17, 2002 | 5.260 | 5.340 | 4.720 | 4.751 | 426,600 | -0.27(-5.36%) |
Sep 16, 2002 | 5.130 | 5.160 | 4.990 | 5.020 | 438,200 | -0.18(-3.46%) |
Sep 13, 2002 | 5.200 | 5.330 | 5.120 | 5.200 | 364,870 | -0.08(-1.52%) |
Sep 12, 2002 | 5.520 | 5.540 | 5.210 | 5.280 | 449,379 | -0.22(-4.00%) |
Sep 11, 2002 | 5.460 | 6.160 | 5.320 | 5.500 | 2,088,500 | +0.09(+1.66%) |
Sep 10, 2002 | 5.390 | 5.590 | 5.310 | 5.410 | 252,270 | +0.03(+0.56%) |
Sep 09, 2002 | 5.340 | 5.400 | 5.040 | 5.380 | 291,730 | -0.03(-0.55%) |
Sep 06, 2002 | 5.210 | 5.450 | 5.200 | 5.410 | 404,352 | +0.37(+7.34%) |
Sep 05, 2002 | 5.280 | 5.310 | 5.000 | 5.040 | 296,900 | -0.33(-6.13%) |
Sep 04, 2002 | 5.210 | 5.370 | 5.000 | 5.369 | 437,700 | +0.19(+3.65%) |