Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.277 | 7.447 | 7.072 | 7.125 | 87,693 | -0.11(-1.48%) |
Nov 27, 2002 | 6.875 | 7.232 | 6.875 | 7.232 | 188,938 | +0.29(+4.25%) |
Nov 26, 2002 | 6.964 | 7.214 | 6.938 | 6.938 | 216,153 | -0.12(-1.65%) |
Nov 25, 2002 | 7.009 | 7.054 | 6.920 | 7.054 | 157,467 | +0.13(+1.94%) |
Nov 22, 2002 | 6.741 | 6.920 | 6.518 | 6.920 | 114,124 | +0.17(+2.51%) |
Nov 21, 2002 | 6.741 | 6.831 | 6.572 | 6.750 | 160,491 | -0.04(-0.53%) |
Nov 20, 2002 | 6.625 | 6.786 | 6.518 | 6.786 | 87,693 | +0.25(+3.83%) |
Nov 19, 2002 | 6.429 | 6.679 | 6.411 | 6.536 | 144,251 | +0.08(+1.24%) |
Nov 18, 2002 | 6.081 | 6.607 | 5.938 | 6.456 | 415,956 | +0.46(+7.75%) |
Nov 15, 2002 | 5.929 | 6.027 | 5.839 | 5.991 | 72,125 | -0.03(-0.45%) |
Nov 14, 2002 | 5.670 | 6.018 | 5.670 | 6.018 | 85,341 | +0.38(+6.65%) |
Nov 13, 2002 | 5.607 | 5.920 | 5.509 | 5.643 | 90,941 | +0.04(+0.64%) |
Nov 12, 2002 | 5.581 | 5.688 | 5.491 | 5.607 | 100,685 | +0.12(+2.11%) |
Nov 11, 2002 | 5.732 | 5.848 | 5.491 | 5.491 | 69,662 | -0.15(-2.69%) |
Nov 08, 2002 | 6.241 | 6.241 | 5.402 | 5.643 | 129,916 | -0.51(-8.27%) |
Nov 07, 2002 | 5.875 | 6.232 | 5.714 | 6.152 | 127,340 | +0.30(+5.19%) |
Nov 06, 2002 | 5.759 | 6.072 | 5.536 | 5.848 | 202,042 | +0.09(+1.55%) |
Nov 05, 2002 | 5.759 | 5.759 | 5.581 | 5.759 | 66,414 | -0.03(-0.46%) |
Nov 04, 2002 | 5.697 | 5.848 | 5.402 | 5.786 | 282,232 | +0.15(+2.69%) |
Nov 01, 2002 | 5.402 | 5.670 | 5.402 | 5.634 | 102,813 | +0.28(+5.17%) |
Oct 31, 2002 | 5.670 | 5.670 | 5.197 | 5.357 | 124,204 | -0.27(-4.76%) |
Oct 30, 2002 | 5.670 | 5.804 | 5.563 | 5.625 | 185,802 | -0.04(-0.79%) |
Oct 29, 2002 | 5.670 | 5.714 | 5.411 | 5.670 | 142,571 | +0.00(+0.00%) |
Oct 28, 2002 | 5.393 | 5.759 | 5.393 | 5.670 | 257,144 | +0.31(+5.83%) |
Oct 25, 2002 | 5.223 | 5.402 | 5.134 | 5.357 | 134,396 | +0.09(+1.69%) |
Oct 24, 2002 | 5.393 | 5.402 | 5.232 | 5.268 | 190,730 | -0.12(-2.16%) |
Oct 23, 2002 | 5.134 | 5.464 | 5.125 | 5.384 | 533,440 | +0.29(+5.79%) |
Oct 22, 2002 | 4.375 | 5.143 | 4.366 | 5.089 | 342,822 | +0.79(+18.26%) |
Oct 21, 2002 | 3.973 | 4.375 | 3.795 | 4.304 | 97,661 | +0.28(+6.87%) |
Oct 18, 2002 | 4.197 | 4.197 | 3.813 | 4.027 | 73,245 | -0.08(-1.96%) |
Oct 17, 2002 | 3.875 | 4.197 | 3.839 | 4.107 | 123,644 | +0.32(+8.49%) |
Oct 16, 2002 | 3.911 | 3.911 | 3.661 | 3.786 | 78,397 | -0.21(-5.36%) |
Oct 15, 2002 | 3.777 | 4.170 | 3.777 | 4.000 | 177,290 | +0.29(+7.69%) |
Oct 14, 2002 | 3.839 | 3.839 | 3.438 | 3.714 | 93,965 | -0.17(-4.37%) |
Oct 11, 2002 | 3.616 | 4.027 | 3.616 | 3.884 | 158,587 | +0.36(+10.13%) |
Oct 10, 2002 | 3.322 | 3.634 | 3.259 | 3.527 | 191,514 | +0.20(+5.90%) |
Oct 09, 2002 | 3.705 | 3.705 | 3.330 | 3.330 | 130,924 | -0.45(-11.82%) |
Oct 08, 2002 | 3.527 | 3.822 | 3.527 | 3.777 | 86,125 | +0.29(+8.46%) |
Oct 07, 2002 | 3.973 | 4.152 | 3.482 | 3.482 | 115,132 | -0.53(-13.14%) |
Oct 04, 2002 | 4.277 | 4.348 | 3.839 | 4.009 | 127,228 | -0.09(-2.18%) |
Oct 03, 2002 | 4.420 | 4.598 | 4.098 | 4.098 | 109,980 | -0.28(-6.33%) |
Oct 02, 2002 | 4.598 | 4.705 | 4.375 | 4.375 | 133,836 | -0.18(-3.92%) |
Oct 01, 2002 | 4.116 | 4.723 | 4.107 | 4.554 | 135,964 | +0.45(+10.87%) |
Sep 30, 2002 | 4.455 | 4.625 | 4.107 | 4.107 | 242,361 | -0.36(-8.00%) |
Sep 27, 2002 | 4.598 | 4.634 | 3.839 | 4.464 | 215,705 | -0.16(-3.47%) |
Sep 26, 2002 | 4.777 | 4.893 | 4.473 | 4.625 | 150,523 | -0.06(-1.33%) |
Sep 25, 2002 | 4.697 | 4.938 | 4.464 | 4.688 | 115,804 | +0.05(+1.16%) |
Sep 24, 2002 | 4.643 | 4.777 | 4.518 | 4.634 | 79,405 | -0.10(-2.08%) |
Sep 23, 2002 | 4.688 | 4.982 | 4.536 | 4.732 | 172,027 | +0.04(+0.95%) |
Sep 20, 2002 | 5.000 | 5.045 | 4.598 | 4.688 | 163,403 | -0.18(-3.67%) |
Sep 19, 2002 | 5.098 | 5.098 | 4.813 | 4.866 | 106,732 | -0.33(-6.36%) |
Sep 18, 2002 | 5.018 | 5.429 | 5.018 | 5.197 | 129,468 | +0.09(+1.75%) |
Sep 17, 2002 | 5.447 | 5.518 | 5.107 | 5.107 | 199,018 | -0.26(-4.83%) |
Sep 16, 2002 | 5.313 | 5.429 | 5.268 | 5.366 | 55,662 | +0.01(+0.17%) |
Sep 13, 2002 | 5.268 | 5.482 | 5.134 | 5.357 | 78,957 | +0.18(+3.45%) |
Sep 12, 2002 | 5.447 | 5.670 | 5.179 | 5.179 | 142,683 | -0.18(-3.33%) |
Sep 11, 2002 | 5.706 | 5.848 | 5.357 | 5.357 | 31,359 | -0.31(-5.51%) |
Sep 10, 2002 | 5.563 | 5.813 | 5.563 | 5.670 | 354,805 | +0.20(+3.59%) |
Sep 09, 2002 | 5.545 | 5.759 | 5.473 | 5.473 | 78,621 | -0.07(-1.29%) |
Sep 06, 2002 | 5.464 | 5.697 | 5.313 | 5.545 | 50,958 | +0.14(+2.64%) |
Sep 05, 2002 | 5.250 | 5.554 | 5.223 | 5.402 | 284,583 | +0.15(+2.89%) |
Sep 04, 2002 | 5.402 | 5.402 | 5.134 | 5.250 | 268,792 | -0.15(-2.81%) |