Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.600 | 5.890 | 5.550 | 5.850 | 12,000 | +0.25(+4.46%) |
Nov 27, 2002 | 6.010 | 6.010 | 5.600 | 5.600 | 23,000 | -0.32(-5.41%) |
Nov 26, 2002 | 6.000 | 6.080 | 5.900 | 5.920 | 8,200 | -0.20(-3.27%) |
Nov 25, 2002 | 6.100 | 6.200 | 6.000 | 6.120 | 22,100 | +0.00(+0.00%) |
Nov 22, 2002 | 6.080 | 6.130 | 6.000 | 6.120 | 10,700 | -0.03(-0.49%) |
Nov 21, 2002 | 5.900 | 6.150 | 5.900 | 6.150 | 13,500 | +0.25(+4.24%) |
Nov 20, 2002 | 6.000 | 6.000 | 5.890 | 5.900 | 4,700 | -0.10(-1.67%) |
Nov 19, 2002 | 5.900 | 6.090 | 5.800 | 6.000 | 14,400 | +0.25(+4.35%) |
Nov 18, 2002 | 5.800 | 5.900 | 5.650 | 5.750 | 14,200 | +0.04(+0.70%) |
Nov 15, 2002 | 5.600 | 5.710 | 5.600 | 5.710 | 30,700 | -0.09(-1.55%) |
Nov 14, 2002 | 6.010 | 6.060 | 5.750 | 5.800 | 27,600 | -0.30(-4.92%) |
Nov 13, 2002 | 6.210 | 6.210 | 5.920 | 6.100 | 9,800 | -0.11(-1.77%) |
Nov 12, 2002 | 6.150 | 6.340 | 6.100 | 6.210 | 27,100 | +0.11(+1.80%) |
Nov 11, 2002 | 5.950 | 6.100 | 5.950 | 6.100 | 16,400 | +0.14(+2.35%) |
Nov 08, 2002 | 6.230 | 6.230 | 5.950 | 5.960 | 23,400 | -0.18(-2.93%) |
Nov 07, 2002 | 6.420 | 6.420 | 5.700 | 6.140 | 71,500 | -0.32(-4.95%) |
Nov 06, 2002 | 6.750 | 6.790 | 6.300 | 6.460 | 56,600 | -0.29(-4.30%) |
Nov 05, 2002 | 6.750 | 7.000 | 6.250 | 6.750 | 77,900 | +0.00(+0.00%) |
Nov 04, 2002 | 7.890 | 8.200 | 6.650 | 6.750 | 251,400 | -0.88(-11.53%) |
Nov 01, 2002 | 7.240 | 7.850 | 7.230 | 7.630 | 152,200 | +0.50(+7.01%) |
Oct 31, 2002 | 6.900 | 7.130 | 6.900 | 7.130 | 36,800 | +0.18(+2.59%) |
Oct 30, 2002 | 7.200 | 7.200 | 6.900 | 6.950 | 12,000 | +0.00(+0.00%) |
Oct 29, 2002 | 7.030 | 7.290 | 6.750 | 6.950 | 18,200 | -0.11(-1.56%) |
Oct 28, 2002 | 7.050 | 7.200 | 7.000 | 7.060 | 26,200 | -0.13(-1.81%) |
Oct 25, 2002 | 7.250 | 7.340 | 7.110 | 7.190 | 20,900 | -0.01(-0.14%) |
Oct 24, 2002 | 6.970 | 7.390 | 6.850 | 7.200 | 68,000 | +0.35(+5.11%) |
Oct 23, 2002 | 6.600 | 6.850 | 6.520 | 6.850 | 21,000 | +0.10(+1.48%) |
Oct 22, 2002 | 6.320 | 6.990 | 6.320 | 6.750 | 47,100 | +0.45(+7.14%) |
Oct 21, 2002 | 5.990 | 6.370 | 5.820 | 6.300 | 30,700 | +0.47(+8.06%) |
Oct 18, 2002 | 5.850 | 5.950 | 5.720 | 5.830 | 25,000 | -0.17(-2.83%) |
Oct 17, 2002 | 6.050 | 6.050 | 6.000 | 6.000 | 5,600 | +0.06(+1.01%) |
Oct 16, 2002 | 5.900 | 6.000 | 5.770 | 5.940 | 3,700 | +0.09(+1.54%) |
Oct 15, 2002 | 5.930 | 6.000 | 5.850 | 5.850 | 14,900 | -0.01(-0.17%) |
Oct 14, 2002 | 5.900 | 5.900 | 5.620 | 5.860 | 13,400 | +0.02(+0.34%) |
Oct 11, 2002 | 5.700 | 5.950 | 5.700 | 5.840 | 20,600 | +0.19(+3.36%) |
Oct 10, 2002 | 5.650 | 5.750 | 5.600 | 5.650 | 20,200 | -0.05(-0.88%) |
Oct 09, 2002 | 5.700 | 5.750 | 5.610 | 5.700 | 3,200 | +0.00(+0.00%) |
Oct 08, 2002 | 5.760 | 5.820 | 5.700 | 5.700 | 7,600 | -0.17(-2.90%) |
Oct 07, 2002 | 5.950 | 5.950 | 5.500 | 5.870 | 12,000 | -0.12(-2.00%) |
Oct 04, 2002 | 5.980 | 5.990 | 5.780 | 5.990 | 3,600 | +0.16(+2.74%) |
Oct 03, 2002 | 5.750 | 6.150 | 5.750 | 5.830 | 9,400 | -0.11(-1.85%) |
Oct 02, 2002 | 5.710 | 5.940 | 5.710 | 5.940 | 500 | +0.10(+1.71%) |
Oct 01, 2002 | 5.800 | 5.850 | 5.600 | 5.840 | 16,600 | +0.02(+0.34%) |
Sep 30, 2002 | 5.800 | 5.900 | 5.800 | 5.820 | 5,500 | +0.05(+0.87%) |
Sep 27, 2002 | 5.810 | 6.000 | 5.770 | 5.770 | 230,000 | -0.03(-0.52%) |
Sep 26, 2002 | 6.000 | 6.020 | 5.750 | 5.800 | 9,200 | -0.20(-3.33%) |
Sep 25, 2002 | 6.150 | 6.250 | 6.000 | 6.000 | 20,300 | -0.05(-0.83%) |
Sep 24, 2002 | 6.150 | 6.250 | 6.020 | 6.050 | 7,200 | +0.04(+0.67%) |
Sep 23, 2002 | 5.800 | 6.250 | 5.800 | 6.010 | 16,400 | +0.30(+5.25%) |
Sep 20, 2002 | 6.100 | 6.100 | 5.550 | 5.710 | 16,000 | -0.47(-7.61%) |
Sep 19, 2002 | 6.050 | 6.350 | 6.010 | 6.180 | 13,900 | -0.01(-0.16%) |
Sep 18, 2002 | 6.150 | 6.290 | 6.100 | 6.190 | 8,600 | +0.18(+3.00%) |
Sep 17, 2002 | 5.940 | 6.250 | 5.940 | 6.010 | 16,100 | +0.07(+1.18%) |
Sep 16, 2002 | 5.850 | 5.940 | 5.760 | 5.940 | 20,600 | +0.05(+0.85%) |
Sep 13, 2002 | 5.930 | 5.930 | 5.700 | 5.890 | 6,100 | -0.04(-0.67%) |
Sep 12, 2002 | 5.500 | 5.950 | 5.500 | 5.930 | 22,700 | +0.42(+7.62%) |
Sep 11, 2002 | 5.410 | 5.680 | 5.410 | 5.510 | 7,500 | +0.10(+1.85%) |
Sep 10, 2002 | 5.450 | 5.550 | 5.370 | 5.410 | 6,800 | +0.01(+0.19%) |
Sep 09, 2002 | 5.410 | 5.600 | 5.250 | 5.400 | 24,700 | -0.05(-0.92%) |
Sep 06, 2002 | 5.500 | 5.500 | 5.300 | 5.450 | 17,800 | -0.17(-3.02%) |
Sep 05, 2002 | 5.620 | 5.710 | 5.520 | 5.620 | 5,000 | +0.07(+1.26%) |
Sep 04, 2002 | 5.300 | 5.550 | 5.100 | 5.550 | 24,800 | +0.30(+5.71%) |