Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.980 | 5.250 | 4.950 | 4.955 | 22,200 | +0.08(+1.54%) |
Nov 27, 2002 | 4.460 | 4.950 | 4.420 | 4.880 | 73,900 | +0.40(+8.93%) |
Nov 26, 2002 | 4.460 | 4.500 | 4.310 | 4.480 | 102,800 | -0.08(-1.75%) |
Nov 25, 2002 | 4.600 | 4.610 | 4.280 | 4.560 | 105,400 | -0.02(-0.44%) |
Nov 22, 2002 | 4.100 | 4.580 | 4.000 | 4.580 | 208,800 | +0.48(+11.71%) |
Nov 21, 2002 | 4.020 | 4.160 | 4.020 | 4.100 | 130,500 | -0.06(-1.44%) |
Nov 20, 2002 | 4.250 | 4.250 | 4.000 | 4.160 | 96,500 | -0.13(-3.03%) |
Nov 19, 2002 | 4.470 | 4.479 | 3.950 | 4.290 | 214,700 | -0.06(-1.38%) |
Nov 18, 2002 | 3.340 | 4.650 | 3.340 | 4.350 | 313,600 | +1.19(+37.66%) |
Nov 15, 2002 | 2.590 | 3.650 | 2.550 | 3.160 | 103,400 | +0.57(+21.91%) |
Nov 14, 2002 | 2.670 | 2.940 | 2.510 | 2.592 | 42,100 | -0.08(-2.92%) |
Nov 13, 2002 | 2.250 | 2.930 | 2.250 | 2.670 | 66,000 | +0.42(+18.67%) |
Nov 12, 2002 | 2.010 | 2.360 | 1.910 | 2.250 | 27,700 | +0.35(+18.36%) |
Nov 11, 2002 | 2.460 | 2.460 | 1.901 | 1.901 | 29,400 | -0.47(-19.79%) |
Nov 08, 2002 | 2.971 | 2.971 | 2.320 | 2.370 | 65,000 | -0.60(-20.20%) |
Nov 07, 2002 | 2.870 | 3.100 | 2.850 | 2.970 | 75,900 | -0.09(-2.94%) |
Nov 06, 2002 | 3.160 | 3.170 | 2.790 | 3.060 | 156,900 | -0.09(-2.86%) |
Nov 05, 2002 | 2.300 | 3.150 | 2.230 | 3.150 | 133,400 | +0.91(+40.62%) |
Nov 04, 2002 | 2.250 | 2.300 | 2.070 | 2.240 | 74,400 | +0.11(+5.16%) |
Nov 01, 2002 | 2.000 | 2.150 | 2.000 | 2.130 | 100,100 | +0.10(+4.93%) |
Oct 31, 2002 | 1.960 | 2.130 | 1.600 | 2.030 | 59,100 | +0.11(+5.73%) |
Oct 30, 2002 | 2.040 | 2.110 | 1.910 | 1.920 | 35,800 | -0.13(-6.34%) |
Oct 29, 2002 | 2.010 | 2.050 | 1.800 | 2.050 | 43,743 | +0.12(+6.22%) |
Oct 28, 2002 | 2.010 | 2.100 | 1.900 | 1.930 | 27,950 | -0.07(-3.50%) |
Oct 25, 2002 | 1.870 | 2.030 | 1.870 | 2.000 | 13,600 | +0.13(+6.95%) |
Oct 24, 2002 | 1.940 | 2.000 | 1.810 | 1.870 | 18,600 | -0.07(-3.61%) |
Oct 23, 2002 | 1.910 | 2.000 | 1.800 | 1.940 | 30,400 | -0.16(-7.62%) |
Oct 22, 2002 | 1.570 | 2.100 | 1.570 | 2.100 | 19,200 | +0.47(+28.83%) |
Oct 21, 2002 | 1.780 | 1.810 | 1.410 | 1.630 | 21,600 | -0.18(-9.94%) |
Oct 18, 2002 | 1.920 | 1.960 | 1.810 | 1.810 | 33,200 | -0.11(-5.73%) |
Oct 17, 2002 | 1.950 | 1.950 | 1.810 | 1.920 | 10,900 | +0.09(+4.92%) |
Oct 16, 2002 | 1.700 | 1.839 | 1.680 | 1.830 | 10,900 | +0.07(+3.98%) |
Oct 15, 2002 | 1.650 | 1.800 | 1.560 | 1.760 | 60,900 | +0.25(+16.56%) |
Oct 14, 2002 | 1.560 | 1.600 | 1.500 | 1.510 | 11,230 | -0.05(-3.21%) |
Oct 11, 2002 | 1.500 | 1.560 | 1.420 | 1.560 | 35,408 | +0.02(+1.30%) |
Oct 10, 2002 | 1.465 | 1.560 | 1.460 | 1.540 | 17,300 | +0.05(+3.36%) |
Oct 09, 2002 | 1.510 | 1.550 | 1.450 | 1.490 | 22,071 | +0.01(+0.68%) |
Oct 08, 2002 | 1.300 | 1.560 | 1.210 | 1.480 | 46,700 | +0.18(+13.85%) |
Oct 07, 2002 | 1.340 | 1.400 | 1.250 | 1.300 | 8,800 | +0.00(+0.00%) |
Oct 04, 2002 | 1.511 | 1.550 | 1.230 | 1.300 | 85,400 | -0.25(-16.13%) |
Oct 03, 2002 | 1.480 | 1.810 | 1.480 | 1.550 | 52,400 | -0.15(-8.82%) |
Oct 02, 2002 | 1.810 | 1.902 | 1.700 | 1.700 | 48,500 | -0.11(-6.08%) |
Oct 01, 2002 | 1.820 | 2.000 | 1.650 | 1.810 | 84,600 | -0.16(-8.12%) |
Sep 30, 2002 | 1.730 | 1.970 | 1.700 | 1.970 | 44,400 | +0.10(+5.35%) |
Sep 27, 2002 | 1.890 | 1.940 | 1.680 | 1.870 | 19,200 | -0.20(-9.66%) |
Sep 26, 2002 | 2.109 | 2.110 | 1.890 | 2.070 | 41,400 | -0.03(-1.43%) |
Sep 25, 2002 | 1.810 | 2.130 | 1.660 | 2.100 | 144,550 | +0.44(+26.51%) |
Sep 24, 2002 | 1.860 | 2.020 | 1.600 | 1.660 | 3,430,000 | -0.28(-14.43%) |
Sep 23, 2002 | 1.900 | 2.060 | 1.670 | 1.940 | 37,400 | +0.06(+3.19%) |
Sep 20, 2002 | 2.010 | 2.100 | 1.880 | 1.880 | 77,700 | +0.23(+13.94%) |
Sep 19, 2002 | 1.860 | 1.861 | 1.650 | 1.650 | 26,402 | -0.24(-12.70%) |
Sep 18, 2002 | 2.069 | 2.069 | 1.650 | 1.890 | 45,994 | -0.03(-1.56%) |
Sep 17, 2002 | 2.261 | 2.270 | 1.910 | 1.920 | 43,400 | -0.34(-15.04%) |
Sep 16, 2002 | 3.200 | 3.200 | 2.150 | 2.260 | 12,000 | -0.16(-6.61%) |
Sep 13, 2002 | 2.200 | 2.430 | 2.010 | 2.420 | 16,700 | +0.22(+10.00%) |
Sep 12, 2002 | 2.260 | 2.290 | 2.120 | 2.200 | 15,400 | +0.16(+7.84%) |
Sep 11, 2002 | 2.250 | 2.350 | 1.980 | 2.040 | 22,100 | -0.26(-11.30%) |
Sep 10, 2002 | 2.510 | 2.540 | 2.230 | 2.300 | 27,800 | -0.17(-6.88%) |
Sep 09, 2002 | 2.600 | 2.620 | 2.320 | 2.470 | 17,000 | -0.10(-3.89%) |
Sep 06, 2002 | 2.480 | 2.690 | 2.480 | 2.570 | 21,400 | +0.16(+6.64%) |
Sep 05, 2002 | 2.670 | 2.690 | 2.300 | 2.410 | 12,900 | -0.28(-10.41%) |
Sep 04, 2002 | 2.530 | 2.780 | 2.410 | 2.690 | 34,800 | +0.17(+6.75%) |