Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.040 | 5.149 | 4.750 | 5.080 | 15,000 | -0.02(-0.39%) |
Nov 27, 2002 | 4.880 | 5.100 | 4.750 | 5.100 | 59,400 | +0.20(+4.08%) |
Nov 26, 2002 | 4.790 | 4.900 | 4.730 | 4.900 | 19,300 | +0.00(+0.00%) |
Nov 25, 2002 | 4.930 | 4.930 | 4.700 | 4.900 | 17,400 | -0.01(-0.20%) |
Nov 22, 2002 | 4.800 | 4.910 | 4.600 | 4.910 | 25,400 | +0.16(+3.37%) |
Nov 21, 2002 | 4.830 | 4.890 | 4.650 | 4.750 | 25,000 | -0.11(-2.26%) |
Nov 20, 2002 | 4.600 | 4.860 | 4.490 | 4.860 | 17,400 | +0.21(+4.52%) |
Nov 19, 2002 | 4.980 | 4.990 | 4.640 | 4.650 | 33,100 | -0.33(-6.63%) |
Nov 18, 2002 | 5.050 | 5.150 | 4.980 | 4.980 | 24,300 | -0.07(-1.39%) |
Nov 15, 2002 | 4.920 | 5.200 | 4.630 | 5.050 | 36,200 | +0.05(+1.00%) |
Nov 14, 2002 | 4.410 | 5.050 | 4.410 | 5.000 | 20,800 | +0.31(+6.61%) |
Nov 13, 2002 | 4.680 | 4.899 | 4.561 | 4.690 | 9,100 | +0.00(+0.00%) |
Nov 12, 2002 | 4.500 | 4.699 | 4.500 | 4.690 | 8,200 | +0.19(+4.22%) |
Nov 11, 2002 | 4.580 | 4.580 | 4.250 | 4.500 | 9,000 | +0.05(+1.10%) |
Nov 08, 2002 | 4.420 | 4.649 | 4.420 | 4.451 | 6,000 | +0.00(+0.00%) |
Nov 07, 2002 | 5.000 | 5.100 | 4.451 | 4.451 | 12,000 | -0.55(-10.98%) |
Nov 06, 2002 | 4.880 | 5.110 | 4.701 | 5.000 | 18,300 | +0.12(+2.46%) |
Nov 05, 2002 | 4.870 | 4.900 | 4.650 | 4.880 | 12,600 | +0.01(+0.21%) |
Nov 04, 2002 | 4.630 | 4.960 | 4.630 | 4.870 | 57,100 | +0.22(+4.73%) |
Nov 01, 2002 | 4.720 | 4.870 | 4.380 | 4.650 | 185,500 | -0.11(-2.33%) |
Oct 31, 2002 | 4.880 | 5.000 | 4.720 | 4.761 | 10,258 | -0.12(-2.44%) |
Oct 30, 2002 | 4.800 | 4.990 | 4.720 | 4.880 | 9,300 | +0.10(+2.11%) |
Oct 29, 2002 | 4.450 | 4.780 | 4.450 | 4.779 | 10,000 | +0.08(+1.70%) |
Oct 28, 2002 | 4.695 | 4.700 | 4.550 | 4.699 | 5,600 | -0.00(-0.02%) |
Oct 25, 2002 | 4.820 | 4.900 | 4.180 | 4.700 | 19,600 | -0.11(-2.29%) |
Oct 24, 2002 | 5.090 | 5.250 | 4.650 | 4.810 | 15,300 | -0.38(-7.32%) |
Oct 23, 2002 | 5.000 | 5.190 | 4.710 | 5.190 | 160,950 | +0.04(+0.78%) |
Oct 22, 2002 | 4.080 | 5.400 | 4.080 | 5.150 | 31,000 | +0.41(+8.65%) |
Oct 21, 2002 | 4.360 | 4.750 | 4.360 | 4.740 | 25,200 | +0.41(+9.47%) |
Oct 18, 2002 | 4.140 | 4.350 | 4.130 | 4.330 | 37,100 | -0.01(-0.23%) |
Oct 17, 2002 | 3.750 | 4.370 | 3.660 | 4.340 | 33,500 | +0.79(+22.25%) |
Oct 16, 2002 | 3.980 | 3.980 | 3.370 | 3.550 | 15,300 | -0.43(-10.80%) |
Oct 15, 2002 | 3.760 | 4.000 | 3.750 | 3.980 | 19,900 | +0.35(+9.64%) |
Oct 14, 2002 | 3.721 | 3.880 | 3.500 | 3.630 | 19,900 | -0.06(-1.63%) |
Oct 11, 2002 | 3.160 | 3.850 | 3.160 | 3.690 | 46,050 | +0.52(+16.40%) |
Oct 10, 2002 | 3.250 | 3.290 | 2.950 | 3.170 | 55,400 | -0.08(-2.46%) |
Oct 09, 2002 | 3.710 | 3.710 | 3.030 | 3.250 | 63,500 | -0.46(-12.40%) |
Oct 08, 2002 | 3.370 | 3.710 | 3.260 | 3.710 | 19,900 | +0.34(+10.09%) |
Oct 07, 2002 | 3.840 | 4.360 | 3.210 | 3.370 | 58,500 | -0.78(-18.80%) |
Oct 03, 2002 | 4.389 | 4.389 | 4.060 | 4.150 | 3,700 | -0.15(-3.49%) |
Oct 02, 2002 | 4.210 | 4.720 | 4.210 | 4.300 | 61,900 | -0.29(-6.32%) |
Oct 01, 2002 | 3.700 | 4.590 | 3.500 | 4.590 | 38,920 | +0.93(+25.41%) |
Sep 30, 2002 | 3.560 | 3.710 | 3.484 | 3.660 | 8,445 | +0.10(+2.81%) |
Sep 27, 2002 | 3.510 | 3.800 | 3.490 | 3.560 | 8,700 | -0.33(-8.48%) |
Sep 26, 2002 | 3.680 | 3.900 | 3.671 | 3.890 | 3,700 | -0.01(-0.26%) |
Sep 25, 2002 | 3.300 | 3.900 | 3.300 | 3.900 | 10,800 | +0.44(+12.72%) |
Sep 24, 2002 | 3.750 | 3.751 | 3.300 | 3.460 | 35,500 | -0.48(-12.16%) |
Sep 23, 2002 | 3.930 | 3.940 | 3.801 | 3.939 | 26,639 | -0.08(-2.01%) |
Sep 20, 2002 | 4.500 | 4.500 | 4.000 | 4.020 | 64,281 | +0.11(+2.81%) |
Sep 19, 2002 | 4.000 | 4.090 | 3.740 | 3.910 | 45,400 | -0.12(-2.98%) |
Sep 18, 2002 | 3.751 | 4.060 | 3.751 | 4.030 | 18,000 | +0.05(+1.26%) |
Sep 17, 2002 | 4.230 | 4.230 | 3.770 | 3.980 | 27,500 | +0.04(+1.02%) |
Sep 16, 2002 | 4.140 | 4.160 | 3.900 | 3.940 | 12,800 | -0.31(-7.27%) |
Sep 13, 2002 | 4.040 | 4.439 | 3.950 | 4.249 | 27,200 | +0.02(+0.45%) |
Sep 12, 2002 | 4.290 | 4.490 | 4.000 | 4.230 | 155,000 | -0.31(-6.81%) |
Sep 11, 2002 | 4.690 | 4.690 | 4.330 | 4.539 | 9,400 | -0.11(-2.39%) |
Sep 10, 2002 | 4.100 | 4.650 | 4.070 | 4.650 | 1,920,000 | +0.25(+5.68%) |
Sep 09, 2002 | 3.801 | 4.400 | 3.740 | 4.400 | 29,500 | +0.46(+11.68%) |
Sep 06, 2002 | 3.300 | 3.940 | 3.210 | 3.940 | 27,200 | +0.71(+21.83%) |
Sep 05, 2002 | 3.370 | 3.770 | 3.200 | 3.234 | 9,900 | -0.21(-6.15%) |
Sep 04, 2002 | 3.178 | 3.590 | 3.000 | 3.446 | 23,700 | +0.44(+14.49%) |