Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.130 | 9.410 | 8.080 | 9.060 | 909,500 | +0.96(+11.85%) |
Nov 27, 2002 | 7.249 | 8.210 | 7.210 | 8.100 | 692,400 | +0.84(+11.57%) |
Nov 26, 2002 | 7.500 | 7.520 | 7.000 | 7.260 | 301,900 | -0.24(-3.20%) |
Nov 25, 2002 | 7.490 | 7.630 | 7.260 | 7.500 | 292,600 | +0.00(+0.00%) |
Nov 22, 2002 | 7.500 | 7.700 | 7.400 | 7.500 | 173,200 | +0.01(+0.13%) |
Nov 21, 2002 | 7.850 | 7.900 | 7.450 | 7.490 | 353,000 | -0.32(-4.10%) |
Nov 20, 2002 | 7.500 | 7.850 | 7.220 | 7.810 | 282,300 | +0.31(+4.13%) |
Nov 19, 2002 | 7.300 | 7.730 | 7.300 | 7.500 | 175,300 | +0.05(+0.67%) |
Nov 18, 2002 | 7.500 | 7.970 | 7.300 | 7.450 | 190,700 | +0.01(+0.13%) |
Nov 15, 2002 | 7.350 | 7.590 | 7.000 | 7.440 | 466,900 | -0.09(-1.20%) |
Nov 14, 2002 | 6.810 | 7.540 | 6.750 | 7.530 | 458,400 | +0.83(+12.40%) |
Nov 13, 2002 | 6.430 | 6.920 | 5.780 | 6.699 | 494,900 | +0.37(+5.83%) |
Nov 12, 2002 | 6.110 | 6.460 | 6.050 | 6.330 | 319,400 | +0.33(+5.50%) |
Nov 11, 2002 | 5.870 | 6.090 | 5.810 | 6.000 | 214,900 | +0.10(+1.68%) |
Nov 08, 2002 | 5.850 | 6.090 | 5.700 | 5.901 | 467,300 | +0.11(+1.92%) |
Nov 07, 2002 | 5.720 | 5.940 | 5.550 | 5.790 | 309,300 | -0.08(-1.36%) |
Nov 06, 2002 | 5.450 | 5.950 | 5.380 | 5.870 | 704,800 | +0.46(+8.50%) |
Nov 05, 2002 | 5.210 | 5.450 | 5.050 | 5.410 | 242,700 | +0.14(+2.66%) |
Nov 04, 2002 | 5.000 | 5.340 | 4.750 | 5.270 | 461,600 | +0.32(+6.46%) |
Nov 01, 2002 | 5.000 | 5.050 | 4.560 | 4.950 | 400,000 | +0.01(+0.20%) |
Oct 31, 2002 | 5.040 | 5.140 | 4.900 | 4.940 | 405,200 | -0.10(-1.98%) |
Oct 30, 2002 | 5.190 | 5.240 | 4.800 | 5.040 | 793,200 | -0.02(-0.40%) |
Oct 29, 2002 | 5.900 | 5.900 | 4.850 | 5.060 | 3,925,400 | +1.48(+41.34%) |
Oct 28, 2002 | 3.480 | 3.660 | 3.460 | 3.580 | 226,100 | +0.18(+5.29%) |
Oct 25, 2002 | 3.510 | 3.600 | 3.350 | 3.400 | 263,015 | -0.15(-4.23%) |
Oct 24, 2002 | 3.840 | 3.840 | 3.480 | 3.550 | 300,492 | -0.35(-8.95%) |
Oct 23, 2002 | 3.950 | 4.060 | 3.600 | 3.899 | 140,600 | -0.10(-2.52%) |
Oct 22, 2002 | 4.250 | 4.250 | 3.987 | 4.000 | 64,200 | -0.25(-5.88%) |
Oct 21, 2002 | 3.850 | 4.260 | 3.790 | 4.250 | 111,100 | +0.51(+13.64%) |
Oct 18, 2002 | 4.120 | 4.450 | 3.480 | 3.740 | 180,900 | -0.24(-6.03%) |
Oct 17, 2002 | 3.700 | 4.140 | 3.700 | 3.980 | 181,800 | +0.32(+8.74%) |
Oct 16, 2002 | 3.600 | 3.790 | 3.410 | 3.660 | 209,120 | +0.07(+1.95%) |
Oct 15, 2002 | 3.439 | 3.880 | 3.350 | 3.590 | 379,900 | +0.23(+7.00%) |
Oct 14, 2002 | 3.300 | 3.650 | 3.250 | 3.355 | 373,296 | +0.15(+4.84%) |
Oct 11, 2002 | 3.100 | 3.590 | 3.100 | 3.200 | 400,810 | +0.05(+1.59%) |
Oct 10, 2002 | 3.090 | 3.230 | 3.000 | 3.150 | 465,950 | +0.13(+4.30%) |
Oct 09, 2002 | 3.000 | 3.200 | 2.950 | 3.020 | 455,600 | -0.03(-0.98%) |
Oct 08, 2002 | 3.100 | 3.350 | 2.950 | 3.050 | 536,700 | -0.03(-0.94%) |
Oct 07, 2002 | 3.100 | 3.450 | 3.000 | 3.079 | 350,200 | +0.03(+0.95%) |
Oct 04, 2002 | 3.700 | 3.800 | 2.960 | 3.050 | 537,329 | -0.66(-17.79%) |
Oct 03, 2002 | 4.000 | 4.050 | 3.700 | 3.710 | 192,600 | -0.25(-6.31%) |
Oct 02, 2002 | 4.250 | 4.260 | 3.950 | 3.960 | 335,720 | -0.29(-6.82%) |
Oct 01, 2002 | 4.490 | 4.500 | 4.050 | 4.250 | 258,263 | -0.70(-14.14%) |
Sep 30, 2002 | 3.950 | 4.950 | 3.800 | 4.950 | 570,100 | +0.97(+24.37%) |
Sep 27, 2002 | 3.970 | 4.100 | 3.880 | 3.980 | 122,200 | +0.01(+0.25%) |
Sep 26, 2002 | 4.230 | 4.230 | 3.700 | 3.970 | 195,300 | -0.04(-1.02%) |
Sep 25, 2002 | 4.000 | 4.200 | 3.941 | 4.011 | 130,800 | +0.06(+1.54%) |
Sep 24, 2002 | 3.990 | 4.200 | 3.860 | 3.950 | 200,696 | -0.04(-1.00%) |
Sep 23, 2002 | 3.500 | 4.160 | 3.500 | 3.990 | 351,800 | +0.14(+3.64%) |
Sep 20, 2002 | 4.400 | 4.640 | 3.800 | 3.850 | 405,656 | -0.47(-10.88%) |
Sep 19, 2002 | 4.440 | 4.500 | 4.170 | 4.320 | 188,300 | -0.19(-4.21%) |
Sep 18, 2002 | 4.200 | 4.760 | 4.170 | 4.510 | 117,400 | +0.27(+6.37%) |
Sep 17, 2002 | 4.650 | 4.900 | 4.200 | 4.240 | 202,700 | -0.28(-6.19%) |
Sep 16, 2002 | 4.850 | 4.900 | 4.480 | 4.520 | 117,414 | -0.38(-7.76%) |
Sep 13, 2002 | 4.700 | 4.900 | 4.570 | 4.900 | 75,800 | +0.15(+3.16%) |
Sep 12, 2002 | 4.900 | 4.900 | 4.650 | 4.750 | 116,200 | -0.05(-1.04%) |
Sep 11, 2002 | 5.120 | 5.130 | 4.720 | 4.800 | 54,700 | -0.18(-3.61%) |
Sep 10, 2002 | 4.930 | 5.000 | 4.690 | 4.980 | 102,284 | +0.11(+2.26%) |
Sep 09, 2002 | 4.990 | 5.000 | 4.740 | 4.870 | 113,572 | -0.13(-2.60%) |
Sep 06, 2002 | 4.801 | 5.110 | 4.720 | 5.000 | 108,900 | +0.25(+5.26%) |
Sep 05, 2002 | 4.840 | 4.850 | 4.560 | 4.750 | 73,000 | -0.10(-2.06%) |
Sep 04, 2002 | 4.650 | 5.000 | 4.550 | 4.850 | 181,634 | +0.20(+4.30%) |