Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.470 | 7.300 | 6.470 | 7.300 | 35,000 | +0.84(+13.00%) |
Nov 27, 2002 | 6.120 | 6.490 | 6.040 | 6.460 | 8,700 | +0.23(+3.69%) |
Nov 26, 2002 | 5.950 | 6.250 | 5.950 | 6.230 | 18,400 | +0.35(+5.95%) |
Nov 25, 2002 | 5.750 | 5.950 | 5.500 | 5.880 | 73,700 | +0.13(+2.24%) |
Nov 22, 2002 | 6.100 | 6.101 | 5.550 | 5.751 | 20,200 | -0.60(-9.43%) |
Nov 21, 2002 | 6.300 | 6.490 | 6.040 | 6.350 | 14,900 | +0.10(+1.60%) |
Nov 20, 2002 | 6.250 | 6.260 | 6.200 | 6.250 | 2,500 | +0.26(+4.34%) |
Nov 19, 2002 | 6.100 | 6.100 | 5.970 | 5.990 | 1,100 | -0.21(-3.39%) |
Nov 18, 2002 | 6.240 | 6.340 | 5.970 | 6.200 | 10,400 | -0.05(-0.80%) |
Nov 15, 2002 | 5.900 | 6.250 | 5.600 | 6.250 | 28,800 | +0.40(+6.84%) |
Nov 14, 2002 | 5.600 | 5.860 | 5.600 | 5.850 | 8,100 | +0.05(+0.86%) |
Nov 13, 2002 | 5.900 | 5.900 | 5.600 | 5.800 | 8,300 | -0.01(-0.17%) |
Nov 12, 2002 | 5.800 | 5.940 | 5.800 | 5.810 | 7,800 | +0.02(+0.35%) |
Nov 11, 2002 | 6.020 | 6.101 | 5.750 | 5.790 | 10,200 | -0.31(-5.08%) |
Nov 08, 2002 | 5.900 | 6.270 | 5.900 | 6.100 | 27,500 | +0.50(+8.93%) |
Nov 07, 2002 | 5.390 | 5.980 | 5.340 | 5.600 | 49,800 | +0.07(+1.27%) |
Nov 06, 2002 | 5.200 | 5.540 | 5.190 | 5.530 | 11,300 | +0.34(+6.55%) |
Nov 05, 2002 | 4.790 | 5.190 | 4.780 | 5.190 | 34,000 | +0.52(+11.11%) |
Nov 04, 2002 | 3.820 | 4.870 | 3.820 | 4.671 | 51,400 | +0.65(+16.19%) |
Nov 01, 2002 | 3.390 | 4.250 | 3.380 | 4.020 | 72,800 | +0.72(+21.82%) |
Oct 31, 2002 | 3.180 | 3.350 | 2.500 | 3.300 | 24,400 | +0.36(+12.24%) |
Oct 30, 2002 | 2.990 | 3.350 | 2.740 | 2.940 | 65,900 | +0.19(+6.91%) |
Oct 29, 2002 | 2.650 | 2.830 | 2.600 | 2.750 | 16,400 | -0.05(-1.79%) |
Oct 28, 2002 | 2.790 | 3.050 | 2.750 | 2.800 | 17,600 | +0.05(+1.82%) |
Oct 25, 2002 | 2.750 | 3.039 | 2.630 | 2.750 | 12,300 | -0.05(-1.79%) |
Oct 24, 2002 | 3.110 | 3.110 | 2.800 | 2.800 | 47,400 | -0.20(-6.67%) |
Oct 23, 2002 | 2.990 | 3.020 | 2.650 | 3.000 | 76,500 | +0.01(+0.33%) |
Oct 22, 2002 | 3.360 | 3.380 | 2.900 | 2.990 | 15,200 | -0.40(-11.80%) |
Oct 21, 2002 | 2.670 | 3.390 | 2.630 | 3.390 | 11,300 | +0.89(+35.60%) |
Oct 18, 2002 | 2.640 | 2.650 | 2.500 | 2.500 | 11,200 | +0.10(+4.12%) |
Oct 17, 2002 | 2.490 | 2.580 | 2.349 | 2.401 | 15,200 | +0.14(+6.00%) |
Oct 16, 2002 | 2.210 | 2.279 | 2.210 | 2.265 | 10,000 | +0.08(+3.90%) |
Oct 15, 2002 | 2.350 | 2.410 | 2.110 | 2.180 | 16,700 | -0.17(-7.23%) |
Oct 14, 2002 | 2.350 | 2.500 | 2.260 | 2.350 | 19,700 | +0.10(+4.44%) |
Oct 11, 2002 | 2.020 | 2.390 | 2.020 | 2.250 | 22,500 | +0.25(+12.50%) |
Oct 10, 2002 | 2.280 | 2.480 | 2.000 | 2.000 | 17,700 | -0.21(-9.50%) |
Oct 09, 2002 | 2.400 | 2.400 | 2.210 | 2.210 | 3,100 | -0.05(-2.26%) |
Oct 08, 2002 | 2.350 | 2.500 | 2.100 | 2.261 | 5,600 | +0.03(+1.39%) |
Oct 07, 2002 | 2.490 | 2.750 | 2.240 | 2.230 | 27,600 | -0.21(-8.61%) |
Oct 04, 2002 | 2.359 | 2.480 | 2.350 | 2.440 | 5,400 | +0.08(+3.39%) |
Oct 03, 2002 | 2.300 | 2.400 | 2.190 | 2.360 | 12,500 | +0.11(+4.89%) |
Oct 02, 2002 | 2.480 | 2.480 | 2.220 | 2.250 | 20,000 | -0.15(-6.25%) |
Oct 01, 2002 | 1.900 | 2.440 | 1.800 | 2.400 | 52,200 | +0.66(+37.93%) |
Sep 30, 2002 | 2.000 | 2.050 | 1.700 | 1.740 | 154,400 | -0.26(-13.04%) |
Sep 27, 2002 | 2.200 | 2.260 | 1.900 | 2.001 | 65,100 | -0.17(-7.79%) |
Sep 26, 2002 | 3.140 | 3.140 | 2.160 | 2.170 | 225,700 | -1.04(-32.40%) |
Sep 24, 2002 | 3.320 | 3.329 | 3.210 | 3.210 | 7,200 | -0.16(-4.75%) |
Sep 23, 2002 | 3.710 | 3.710 | 3.350 | 3.370 | 101,900 | -0.35(-9.41%) |
Sep 20, 2002 | 3.850 | 3.851 | 3.710 | 3.720 | 34,400 | -0.09(-2.46%) |
Sep 19, 2002 | 3.930 | 3.950 | 3.800 | 3.814 | 42,600 | -0.16(-3.93%) |
Sep 18, 2002 | 4.020 | 4.020 | 3.951 | 3.970 | 66,700 | -0.05(-1.24%) |
Sep 17, 2002 | 4.020 | 4.050 | 4.010 | 4.020 | 49,200 | -0.03(-0.74%) |
Sep 16, 2002 | 4.260 | 4.260 | 4.000 | 4.050 | 9,200 | -0.25(-5.81%) |
Sep 13, 2002 | 4.150 | 4.400 | 4.100 | 4.300 | 66,300 | -0.01(-0.23%) |
Sep 12, 2002 | 4.020 | 4.500 | 4.000 | 4.310 | 19,900 | -0.08(-1.82%) |
Sep 11, 2002 | 4.640 | 4.640 | 4.390 | 4.390 | 7,700 | +0.00(+0.00%) |
Sep 10, 2002 | 4.150 | 4.399 | 4.150 | 4.390 | 3,100 | -0.06(-1.37%) |
Sep 09, 2002 | 4.350 | 4.519 | 4.220 | 4.451 | 8,700 | +0.00(+0.02%) |
Sep 06, 2002 | 4.450 | 5.340 | 4.390 | 4.450 | 28,712 | -0.10(-2.20%) |
Sep 05, 2002 | 4.480 | 4.550 | 4.470 | 4.550 | 20,700 | -0.05(-1.09%) |
Sep 04, 2002 | 4.920 | 4.920 | 4.520 | 4.600 | 20,800 | -0.35(-7.07%) |