Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.010 | 4.050 | 3.920 | 4.050 | 2,500 | +0.00(+0.00%) |
Nov 27, 2002 | 4.140 | 4.140 | 3.880 | 4.050 | 15,300 | -0.07(-1.70%) |
Nov 26, 2002 | 4.140 | 4.140 | 3.930 | 4.120 | 7,200 | -0.11(-2.60%) |
Nov 25, 2002 | 4.330 | 4.330 | 4.150 | 4.230 | 3,300 | -0.21(-4.73%) |
Nov 22, 2002 | 4.500 | 4.500 | 4.400 | 4.440 | 13,900 | -0.06(-1.33%) |
Nov 21, 2002 | 4.260 | 4.500 | 4.260 | 4.500 | 42,400 | +0.00(+0.00%) |
Nov 20, 2002 | 4.100 | 4.500 | 4.050 | 4.500 | 73,700 | +0.30(+7.19%) |
Nov 19, 2002 | 4.100 | 4.250 | 4.050 | 4.198 | 18,700 | +0.10(+2.39%) |
Nov 18, 2002 | 3.950 | 4.230 | 3.910 | 4.100 | 52,800 | +0.20(+5.13%) |
Nov 15, 2002 | 3.740 | 4.000 | 3.650 | 3.900 | 88,400 | +0.22(+5.88%) |
Nov 14, 2002 | 3.650 | 3.750 | 3.600 | 3.683 | 63,300 | +0.00(+0.09%) |
Nov 13, 2002 | 3.550 | 3.680 | 3.420 | 3.680 | 1,500 | +0.04(+1.10%) |
Nov 12, 2002 | 3.650 | 3.650 | 3.531 | 3.640 | 26,100 | -0.06(-1.62%) |
Nov 11, 2002 | 3.411 | 3.870 | 3.411 | 3.700 | 25,700 | +0.29(+8.50%) |
Nov 08, 2002 | 3.321 | 3.500 | 3.320 | 3.410 | 3,300 | -0.02(-0.58%) |
Nov 07, 2002 | 3.310 | 3.430 | 3.310 | 3.430 | 800 | +0.00(+0.00%) |
Nov 06, 2002 | 3.410 | 3.430 | 3.409 | 3.430 | 1,800 | +0.02(+0.59%) |
Nov 05, 2002 | 3.290 | 3.410 | 3.150 | 3.410 | 1,400 | +0.13(+4.00%) |
Nov 04, 2002 | 3.430 | 3.500 | 3.070 | 3.279 | 11,500 | -0.22(-6.31%) |
Nov 01, 2002 | 3.470 | 3.550 | 3.420 | 3.500 | 9,100 | +0.01(+0.29%) |
Oct 31, 2002 | 3.420 | 3.490 | 3.420 | 3.490 | 400 | -0.01(-0.26%) |
Oct 30, 2002 | 3.501 | 3.600 | 3.499 | 3.499 | 4,200 | -0.10(-2.81%) |
Oct 29, 2002 | 3.690 | 3.700 | 3.510 | 3.600 | 9,100 | -0.10(-2.70%) |
Oct 28, 2002 | 3.600 | 3.860 | 3.600 | 3.700 | 13,400 | +0.10(+2.78%) |
Oct 25, 2002 | 3.409 | 3.600 | 3.409 | 3.600 | 5,300 | +0.08(+2.27%) |
Oct 24, 2002 | 3.430 | 3.600 | 3.360 | 3.520 | 650,000 | +0.03(+0.86%) |
Oct 23, 2002 | 3.370 | 3.710 | 3.370 | 3.490 | 11,300 | +0.30(+9.40%) |
Oct 22, 2002 | 3.120 | 3.190 | 3.010 | 3.190 | 9,400 | -0.01(-0.31%) |
Oct 21, 2002 | 3.250 | 3.379 | 3.150 | 3.200 | 7,300 | -0.07(-2.14%) |
Oct 18, 2002 | 3.270 | 3.270 | 3.120 | 3.270 | 600 | +0.15(+4.81%) |
Oct 17, 2002 | 3.280 | 3.280 | 3.120 | 3.120 | 3,000 | -0.22(-6.56%) |
Oct 16, 2002 | 3.200 | 3.200 | 2.890 | 3.339 | 1,500 | +0.11(+3.37%) |
Oct 15, 2002 | 3.490 | 3.550 | 3.230 | 3.230 | 3,900 | -0.22(-6.38%) |
Oct 14, 2002 | 3.490 | 3.500 | 3.110 | 3.450 | 3,600 | -0.05(-1.43%) |
Oct 11, 2002 | 3.250 | 3.510 | 3.080 | 3.500 | 4,800 | +0.30(+9.41%) |
Oct 10, 2002 | 3.090 | 3.230 | 2.940 | 3.199 | 1,600 | -0.03(-0.96%) |
Oct 09, 2002 | 3.230 | 3.230 | 3.090 | 3.230 | 1,200 | -0.02(-0.62%) |
Oct 08, 2002 | 3.120 | 3.310 | 3.090 | 3.250 | 5,900 | -0.08(-2.40%) |
Oct 07, 2002 | 3.150 | 3.340 | 3.140 | 3.330 | 600 | -0.02(-0.60%) |
Oct 04, 2002 | 3.310 | 3.450 | 3.150 | 3.350 | 4,726 | -0.14(-4.01%) |
Oct 03, 2002 | 3.310 | 3.500 | 3.310 | 3.490 | 3,300 | +0.00(+0.00%) |
Oct 02, 2002 | 3.250 | 3.570 | 3.241 | 3.490 | 3,000 | +0.03(+0.87%) |
Oct 01, 2002 | 3.420 | 3.550 | 3.040 | 3.460 | 21,100 | -0.04(-1.14%) |
Sep 30, 2002 | 3.250 | 3.540 | 3.250 | 3.500 | 5,800 | +0.11(+3.24%) |
Sep 27, 2002 | 3.250 | 3.520 | 3.190 | 3.390 | 10,400 | -0.13(-3.69%) |
Sep 26, 2002 | 3.261 | 3.600 | 3.140 | 3.520 | 19,200 | +0.27(+8.31%) |
Sep 25, 2002 | 3.050 | 3.600 | 3.000 | 3.250 | 12,065 | +0.20(+6.56%) |
Sep 24, 2002 | 3.200 | 3.200 | 3.000 | 3.050 | 16,400 | +0.05(+1.67%) |
Sep 23, 2002 | 3.130 | 3.130 | 3.000 | 3.000 | 3,500 | -0.10(-3.23%) |
Sep 20, 2002 | 3.350 | 3.351 | 3.000 | 3.100 | 10,700 | -0.25(-7.46%) |
Sep 19, 2002 | 3.410 | 3.410 | 3.250 | 3.350 | 11,620 | -0.12(-3.46%) |
Sep 18, 2002 | 3.689 | 3.689 | 3.449 | 3.470 | 48,050 | -0.22(-5.94%) |
Sep 17, 2002 | 3.570 | 3.759 | 3.470 | 3.689 | 64,200 | -0.10(-2.64%) |
Sep 16, 2002 | 3.800 | 3.800 | 3.523 | 3.789 | 6,090,000 | -0.00(-0.03%) |
Sep 13, 2002 | 3.510 | 3.890 | 3.470 | 3.790 | 67,600 | +0.19(+5.28%) |
Sep 12, 2002 | 3.750 | 3.889 | 3.380 | 3.600 | 8,500 | -0.24(-6.25%) |
Sep 11, 2002 | 3.950 | 3.950 | 3.710 | 3.840 | 2,100 | +0.14(+3.78%) |
Sep 10, 2002 | 3.660 | 3.890 | 3.520 | 3.700 | 18,100 | +0.03(+0.82%) |
Sep 09, 2002 | 3.850 | 3.850 | 3.400 | 3.670 | 78,500 | -0.09(-2.39%) |
Sep 06, 2002 | 4.239 | 4.239 | 3.750 | 3.760 | 81,300 | -0.41(-9.83%) |
Sep 05, 2002 | 4.180 | 4.550 | 4.000 | 4.170 | 34,200 | -0.66(-13.66%) |
Sep 04, 2002 | 4.470 | 4.830 | 4.250 | 4.830 | 19,200 | +0.03(+0.63%) |