Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.180 | 4.180 | 4.000 | 4.000 | 700 | -0.18(-4.31%) |
Nov 27, 2002 | 4.050 | 4.180 | 4.010 | 4.180 | 6,700 | +0.00(+0.00%) |
Nov 26, 2002 | 4.180 | 4.180 | 4.060 | 4.180 | 2,500 | +0.00(+0.00%) |
Nov 25, 2002 | 4.110 | 4.180 | 4.000 | 4.180 | 11,500 | -0.07(-1.65%) |
Nov 22, 2002 | 4.100 | 4.250 | 4.050 | 4.250 | 6,900 | +0.20(+4.94%) |
Nov 21, 2002 | 4.000 | 4.060 | 4.000 | 4.050 | 7,900 | +0.07(+1.76%) |
Nov 20, 2002 | 4.000 | 4.000 | 3.600 | 3.980 | 42,500 | -0.22(-5.24%) |
Nov 19, 2002 | 4.250 | 4.250 | 4.140 | 4.200 | 1,900 | -0.05(-1.18%) |
Nov 18, 2002 | 4.450 | 4.450 | 4.250 | 4.250 | 2,700 | -0.25(-5.56%) |
Nov 15, 2002 | 4.450 | 4.500 | 4.260 | 4.500 | 5,700 | -0.05(-1.10%) |
Nov 14, 2002 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | +0.05(+1.11%) |
Nov 13, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
Nov 12, 2002 | 4.740 | 4.740 | 4.350 | 4.500 | 9,600 | -0.10(-2.17%) |
Nov 11, 2002 | 4.810 | 4.810 | 4.600 | 4.600 | 2,400 | -0.30(-6.12%) |
Nov 08, 2002 | 4.700 | 4.900 | 4.610 | 4.900 | 7,900 | +0.15(+3.16%) |
Nov 07, 2002 | 4.660 | 4.750 | 4.660 | 4.750 | 200 | +0.00(+0.00%) |
Nov 06, 2002 | 4.800 | 4.800 | 4.750 | 4.750 | 4,300 | +0.01(+0.21%) |
Nov 05, 2002 | 4.800 | 4.800 | 4.500 | 4.740 | 10,900 | -0.16(-3.27%) |
Nov 04, 2002 | 5.000 | 5.000 | 4.350 | 4.900 | 40,000 | -0.10(-2.00%) |
Nov 01, 2002 | 5.010 | 5.010 | 5.000 | 5.000 | 2,100 | -0.10(-1.96%) |
Oct 31, 2002 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 5.100 | 5.100 | 5.100 | 5.100 | 300 | +0.05(+0.99%) |
Oct 29, 2002 | 5.150 | 5.150 | 5.050 | 5.050 | 2,000 | -0.24(-4.54%) |
Oct 28, 2002 | 5.240 | 5.290 | 5.240 | 5.290 | 1,200 | +0.05(+0.95%) |
Oct 25, 2002 | 5.000 | 5.240 | 5.000 | 5.240 | 300 | +0.20(+3.97%) |
Oct 24, 2002 | 5.050 | 5.050 | 5.040 | 5.040 | 2,400 | +0.00(+0.00%) |
Oct 23, 2002 | 5.050 | 5.050 | 4.950 | 5.040 | 4,300 | -0.26(-4.91%) |
Oct 22, 2002 | 5.270 | 5.300 | 5.250 | 5.300 | 1,500 | -0.20(-3.64%) |
Oct 21, 2002 | 5.370 | 5.500 | 5.370 | 5.500 | 300 | +0.13(+2.42%) |
Oct 18, 2002 | 5.370 | 5.370 | 5.370 | 5.370 | 1,000 | +0.24(+4.68%) |
Oct 17, 2002 | 4.980 | 5.250 | 4.980 | 5.130 | 4,100 | +0.15(+3.01%) |
Oct 16, 2002 | 4.840 | 4.980 | 4.840 | 4.980 | 3,400 | +0.23(+4.84%) |
Oct 15, 2002 | 4.710 | 4.750 | 4.650 | 4.750 | 1,600 | +0.15(+3.26%) |
Oct 14, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 1,100 | +0.05(+1.10%) |
Oct 11, 2002 | 4.500 | 4.580 | 4.450 | 4.550 | 8,800 | -0.05(-1.09%) |
Oct 10, 2002 | 4.760 | 4.760 | 4.440 | 4.600 | 9,100 | -0.26(-5.35%) |
Oct 09, 2002 | 5.000 | 5.000 | 4.650 | 4.860 | 8,100 | -0.21(-4.14%) |
Oct 08, 2002 | 5.090 | 5.090 | 4.850 | 5.070 | 12,900 | +0.01(+0.20%) |
Oct 07, 2002 | 5.180 | 5.180 | 5.060 | 5.060 | 10,100 | -0.19(-3.62%) |
Oct 04, 2002 | 5.180 | 5.250 | 5.170 | 5.250 | 2,600 | +0.07(+1.35%) |
Oct 03, 2002 | 5.500 | 5.500 | 5.180 | 5.180 | 7,300 | -0.12(-2.26%) |
Oct 02, 2002 | 5.160 | 5.300 | 5.160 | 5.300 | 3,500 | +0.09(+1.73%) |
Oct 01, 2002 | 5.180 | 5.210 | 5.180 | 5.210 | 2,300 | -0.09(-1.70%) |
Sep 30, 2002 | 5.160 | 5.300 | 5.160 | 5.300 | 3,400 | +0.18(+3.52%) |
Sep 27, 2002 | 5.060 | 5.120 | 5.060 | 5.120 | 1,500 | -0.13(-2.48%) |
Sep 26, 2002 | 5.300 | 5.300 | 5.250 | 5.250 | 2,300 | -0.24(-4.37%) |
Sep 25, 2002 | 5.500 | 5.500 | 5.250 | 5.490 | 1,100 | +0.09(+1.67%) |
Sep 24, 2002 | 5.400 | 5.450 | 5.400 | 5.400 | 600 | -0.15(-2.70%) |
Sep 23, 2002 | 5.690 | 5.690 | 5.380 | 5.550 | 5,100 | -0.14(-2.46%) |
Sep 20, 2002 | 5.550 | 5.690 | 5.500 | 5.690 | 90,000 | +0.24(+4.40%) |
Sep 19, 2002 | 5.250 | 5.640 | 5.250 | 5.450 | 7,800 | +0.17(+3.22%) |
Sep 18, 2002 | 5.400 | 5.400 | 5.250 | 5.280 | 7,100 | -0.22(-4.00%) |
Sep 17, 2002 | 5.550 | 5.690 | 5.500 | 5.500 | 3,500 | -0.01(-0.18%) |
Sep 16, 2002 | 5.750 | 5.750 | 5.510 | 5.510 | 900 | -0.25(-4.34%) |
Sep 13, 2002 | 5.870 | 5.990 | 5.750 | 5.760 | 4,200 | -0.24(-4.00%) |
Sep 12, 2002 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 | +0.00(+0.00%) |
Sep 11, 2002 | 5.700 | 6.000 | 5.510 | 6.000 | 9,000 | +0.20(+3.45%) |
Sep 10, 2002 | 5.650 | 5.800 | 5.650 | 5.800 | 2,700 | +0.05(+0.87%) |
Sep 09, 2002 | 5.700 | 5.750 | 5.700 | 5.750 | 1,900 | +0.05(+0.88%) |
Sep 06, 2002 | 5.830 | 5.830 | 5.550 | 5.700 | 8,900 | -0.11(-1.89%) |
Sep 05, 2002 | 5.750 | 5.850 | 5.750 | 5.810 | 3,000 | -0.03(-0.51%) |
Sep 04, 2002 | 5.850 | 5.850 | 5.840 | 5.840 | 1,700 | -0.03(-0.51%) |