Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.150 | 5.250 | 4.870 | 5.160 | 994,700 | +0.14(+2.79%) |
Nov 27, 2002 | 5.420 | 5.430 | 4.840 | 5.020 | 1,439,900 | -0.03(-0.59%) |
Nov 26, 2002 | 5.490 | 5.900 | 5.030 | 5.050 | 1,748,900 | -0.48(-8.63%) |
Nov 25, 2002 | 5.010 | 5.600 | 4.930 | 5.527 | 2,104,100 | +0.81(+17.10%) |
Nov 22, 2002 | 4.350 | 5.150 | 4.170 | 4.720 | 2,208,500 | +0.37(+8.51%) |
Nov 21, 2002 | 3.980 | 4.380 | 3.910 | 4.350 | 1,362,000 | +0.38(+9.63%) |
Nov 20, 2002 | 4.030 | 4.060 | 3.720 | 3.968 | 1,084,500 | -0.08(-2.03%) |
Nov 19, 2002 | 4.300 | 4.300 | 4.040 | 4.050 | 1,390,700 | -0.19(-4.48%) |
Nov 18, 2002 | 3.960 | 4.290 | 3.760 | 4.240 | 2,291,700 | +0.41(+10.70%) |
Nov 15, 2002 | 3.500 | 4.170 | 3.430 | 3.830 | 3,882,400 | +0.14(+3.79%) |
Nov 14, 2002 | 2.860 | 3.700 | 2.830 | 3.690 | 2,763,500 | +0.74(+25.08%) |
Nov 13, 2002 | 3.000 | 3.040 | 2.890 | 2.950 | 331,100 | -0.08(-2.64%) |
Nov 12, 2002 | 3.050 | 3.050 | 2.860 | 3.030 | 344,900 | +0.03(+1.00%) |
Nov 11, 2002 | 3.150 | 3.150 | 2.900 | 3.000 | 325,300 | -0.15(-4.76%) |
Nov 08, 2002 | 3.150 | 3.180 | 2.840 | 3.150 | 584,300 | +0.03(+0.96%) |
Nov 07, 2002 | 3.480 | 3.490 | 3.111 | 3.120 | 657,100 | -0.32(-9.30%) |
Nov 06, 2002 | 3.310 | 3.500 | 3.200 | 3.440 | 1,391,000 | +0.21(+6.50%) |
Nov 05, 2002 | 3.340 | 3.370 | 3.160 | 3.230 | 1,025,800 | +0.09(+2.87%) |
Nov 04, 2002 | 2.930 | 3.180 | 2.920 | 3.140 | 529,300 | +0.26(+9.03%) |
Nov 01, 2002 | 2.880 | 2.900 | 2.810 | 2.880 | 256,200 | +0.07(+2.49%) |
Oct 31, 2002 | 2.910 | 2.960 | 2.800 | 2.810 | 239,468 | -0.11(-3.77%) |
Oct 30, 2002 | 2.950 | 3.010 | 2.790 | 2.920 | 604,026 | +0.00(+0.00%) |
Oct 29, 2002 | 2.770 | 2.970 | 2.660 | 2.920 | 563,920 | +0.15(+5.61%) |
Oct 28, 2002 | 2.480 | 2.780 | 2.480 | 2.765 | 1,111,040 | +0.27(+10.60%) |
Oct 25, 2002 | 2.380 | 2.500 | 2.350 | 2.500 | 56,000 | +0.10(+4.17%) |
Oct 24, 2002 | 2.370 | 2.420 | 2.300 | 2.400 | 62,730 | +0.00(+0.00%) |
Oct 23, 2002 | 2.390 | 2.410 | 2.350 | 2.400 | 48,000 | -0.01(-0.41%) |
Oct 22, 2002 | 2.420 | 2.420 | 2.370 | 2.410 | 93,900 | +0.00(+0.00%) |
Oct 21, 2002 | 2.410 | 2.420 | 2.260 | 2.410 | 108,200 | -0.01(-0.41%) |
Oct 18, 2002 | 2.450 | 2.510 | 2.320 | 2.420 | 121,770 | -0.03(-1.22%) |
Oct 17, 2002 | 2.370 | 2.560 | 2.330 | 2.450 | 175,083 | +0.08(+3.55%) |
Oct 16, 2002 | 2.450 | 2.450 | 2.300 | 2.366 | 71,425 | -0.12(-4.98%) |
Oct 15, 2002 | 2.430 | 2.540 | 2.350 | 2.490 | 100,170 | +0.06(+2.47%) |
Oct 14, 2002 | 2.200 | 2.450 | 2.200 | 2.430 | 65,900 | +0.11(+4.74%) |
Oct 11, 2002 | 2.140 | 2.380 | 2.140 | 2.320 | 170,490 | +0.22(+10.48%) |
Oct 10, 2002 | 1.900 | 2.135 | 1.900 | 2.100 | 126,410 | +0.21(+11.11%) |
Oct 09, 2002 | 1.850 | 1.900 | 1.850 | 1.890 | 2,790,000 | -0.03(-1.56%) |
Oct 08, 2002 | 1.925 | 1.930 | 1.810 | 1.920 | 53,464 | -0.04(-2.04%) |
Oct 07, 2002 | 2.110 | 2.110 | 1.820 | 1.960 | 132,400 | -0.15(-7.11%) |
Oct 04, 2002 | 2.110 | 2.180 | 2.060 | 2.110 | 79,940 | -0.05(-2.31%) |
Oct 03, 2002 | 2.120 | 2.180 | 2.100 | 2.160 | 37,200 | -0.04(-1.82%) |
Oct 02, 2002 | 2.110 | 2.200 | 2.110 | 2.200 | 10,400 | +0.02(+0.92%) |
Oct 01, 2002 | 2.120 | 2.200 | 2.100 | 2.180 | 11,800 | +0.02(+0.93%) |
Sep 30, 2002 | 2.210 | 2.380 | 2.090 | 2.160 | 81,800 | -0.04(-1.82%) |
Sep 27, 2002 | 2.120 | 2.260 | 2.080 | 2.200 | 50,520 | -0.02(-0.90%) |
Sep 26, 2002 | 2.250 | 2.250 | 2.140 | 2.220 | 17,900 | +0.00(+0.04%) |
Sep 25, 2002 | 2.050 | 2.250 | 2.000 | 2.219 | 115,368 | +0.14(+6.69%) |
Sep 24, 2002 | 1.970 | 2.080 | 1.970 | 2.080 | 61,662 | +0.04(+1.96%) |
Sep 23, 2002 | 2.050 | 2.090 | 1.960 | 2.040 | 80,250 | -0.08(-3.77%) |
Sep 20, 2002 | 2.100 | 2.139 | 2.020 | 2.120 | 14,400 | +0.01(+0.47%) |
Sep 19, 2002 | 2.060 | 2.160 | 2.050 | 2.110 | 60,300 | -0.11(-4.95%) |
Sep 18, 2002 | 2.230 | 2.230 | 1.980 | 2.220 | 121,300 | -0.01(-0.45%) |
Sep 17, 2002 | 2.220 | 2.220 | 2.070 | 2.230 | 33,600 | +0.03(+1.36%) |
Sep 16, 2002 | 2.180 | 2.210 | 2.100 | 2.200 | 31,080 | +0.01(+0.46%) |
Sep 13, 2002 | 2.210 | 2.230 | 2.110 | 2.190 | 47,270 | -0.06(-2.67%) |
Sep 12, 2002 | 2.329 | 2.350 | 2.250 | 2.250 | 38,700 | -0.08(-3.43%) |
Sep 11, 2002 | 2.250 | 2.350 | 2.249 | 2.330 | 65,500 | +0.08(+3.56%) |
Sep 10, 2002 | 2.170 | 2.290 | 2.170 | 2.250 | 23,200 | +0.01(+0.45%) |
Sep 09, 2002 | 2.210 | 2.250 | 2.150 | 2.240 | 39,400 | +0.04(+1.80%) |
Sep 06, 2002 | 2.250 | 2.330 | 2.200 | 2.200 | 6,660,000 | -0.04(-1.76%) |
Sep 05, 2002 | 2.330 | 2.330 | 2.230 | 2.240 | 53,300 | -0.09(-3.86%) |
Sep 04, 2002 | 2.310 | 2.340 | 2.210 | 2.330 | 77,700 | +0.03(+1.30%) |