Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.160 | 4.190 | 4.000 | 4.150 | 16,600 | -0.02(-0.48%) |
Oct 30, 2002 | 4.240 | 4.380 | 4.130 | 4.170 | 29,100 | -0.02(-0.48%) |
Oct 29, 2002 | 3.950 | 4.300 | 3.950 | 4.190 | 16,300 | +0.23(+5.81%) |
Oct 28, 2002 | 4.320 | 4.450 | 3.950 | 3.960 | 45,100 | -0.33(-7.71%) |
Oct 25, 2002 | 3.840 | 4.390 | 3.840 | 4.291 | 25,200 | +0.29(+7.28%) |
Oct 24, 2002 | 3.800 | 4.050 | 3.800 | 4.000 | 13,900 | +0.20(+5.26%) |
Oct 23, 2002 | 4.000 | 4.000 | 3.810 | 3.800 | 16,100 | -0.24(-5.94%) |
Oct 22, 2002 | 4.050 | 4.051 | 4.000 | 4.040 | 19,400 | -0.06(-1.46%) |
Oct 21, 2002 | 4.030 | 4.170 | 4.000 | 4.100 | 11,400 | +0.04(+0.99%) |
Oct 18, 2002 | 4.210 | 4.400 | 4.010 | 4.060 | 27,300 | -0.15(-3.56%) |
Oct 17, 2002 | 4.250 | 4.251 | 3.910 | 4.210 | 14,700 | -0.09(-2.09%) |
Oct 16, 2002 | 4.300 | 4.310 | 4.100 | 4.300 | 10,350 | +0.00(+0.00%) |
Oct 15, 2002 | 4.305 | 4.460 | 4.290 | 4.300 | 16,400 | -0.01(-0.23%) |
Oct 14, 2002 | 4.480 | 4.650 | 4.050 | 4.310 | 15,200 | -0.25(-5.48%) |
Oct 11, 2002 | 4.000 | 4.650 | 3.810 | 4.560 | 25,700 | +0.70(+18.13%) |
Oct 10, 2002 | 4.310 | 4.340 | 3.800 | 3.860 | 32,000 | -0.49(-11.26%) |
Oct 09, 2002 | 4.610 | 4.700 | 4.410 | 4.350 | 24,000 | -0.47(-9.75%) |
Oct 08, 2002 | 4.650 | 4.820 | 4.461 | 4.820 | 20,100 | +0.18(+3.88%) |
Oct 07, 2002 | 4.751 | 4.900 | 4.500 | 4.640 | 30,900 | -0.16(-3.33%) |
Oct 04, 2002 | 4.810 | 4.810 | 4.750 | 4.800 | 7,900 | -0.20(-3.98%) |
Oct 03, 2002 | 4.951 | 5.000 | 4.940 | 4.999 | 13,400 | +0.08(+1.61%) |
Oct 02, 2002 | 4.890 | 4.970 | 4.871 | 4.920 | 9,926 | -0.01(-0.20%) |
Oct 01, 2002 | 4.660 | 5.010 | 4.560 | 4.930 | 13,000 | +0.23(+4.89%) |
Sep 30, 2002 | 4.690 | 4.760 | 4.690 | 4.700 | 10,100 | -0.30(-6.00%) |
Sep 27, 2002 | 5.000 | 5.050 | 4.890 | 5.000 | 16,000 | -0.01(-0.20%) |
Sep 26, 2002 | 4.700 | 5.110 | 4.700 | 5.010 | 8,000 | +0.36(+7.74%) |
Sep 25, 2002 | 4.600 | 4.700 | 4.550 | 4.650 | 7,200 | +0.10(+2.20%) |
Sep 24, 2002 | 4.370 | 4.671 | 4.370 | 4.550 | 16,800 | +0.00(+0.00%) |
Sep 23, 2002 | 5.100 | 5.189 | 4.400 | 4.550 | 23,200 | -0.47(-9.36%) |
Sep 20, 2002 | 5.150 | 5.330 | 5.020 | 5.020 | 11,100 | -0.11(-2.13%) |
Sep 19, 2002 | 5.000 | 5.280 | 4.960 | 5.129 | 19,500 | +0.13(+2.58%) |
Sep 18, 2002 | 5.020 | 5.050 | 5.000 | 5.000 | 10,400 | +0.00(+0.00%) |
Sep 17, 2002 | 5.051 | 5.051 | 4.970 | 5.000 | 19,400 | +0.00(+0.00%) |
Sep 16, 2002 | 5.130 | 5.130 | 5.000 | 5.000 | 38,853 | -0.14(-2.72%) |
Sep 13, 2002 | 5.231 | 5.331 | 5.140 | 5.140 | 5,900 | -0.14(-2.65%) |
Sep 12, 2002 | 5.400 | 5.410 | 5.280 | 5.280 | 6,200 | -0.29(-5.21%) |
Sep 11, 2002 | 5.409 | 5.590 | 5.350 | 5.570 | 16,600 | +0.20(+3.72%) |
Sep 10, 2002 | 5.051 | 5.410 | 5.051 | 5.370 | 10,400 | +0.17(+3.25%) |
Sep 09, 2002 | 5.171 | 5.410 | 5.051 | 5.201 | 2,140,000 | -0.16(-2.97%) |
Sep 06, 2002 | 5.290 | 5.410 | 5.271 | 5.360 | 6,300 | +0.11(+2.10%) |
Sep 05, 2002 | 5.270 | 5.450 | 5.200 | 5.250 | 12,900 | +0.00(+0.00%) |
Sep 04, 2002 | 5.250 | 5.279 | 5.200 | 5.250 | 31,000 | -0.03(-0.57%) |
Sep 03, 2002 | 5.250 | 5.469 | 5.250 | 5.280 | 10,100 | -0.07(-1.31%) |
Aug 30, 2002 | 5.849 | 5.849 | 5.200 | 5.350 | 9,100 | -0.15(-2.73%) |
Aug 29, 2002 | 5.600 | 5.950 | 5.400 | 5.500 | 6,000 | -0.50(-8.32%) |
Aug 28, 2002 | 5.870 | 6.130 | 5.710 | 5.999 | 29,400 | -0.00(-0.02%) |
Aug 27, 2002 | 6.010 | 6.800 | 5.940 | 6.000 | 50,700 | -0.01(-0.17%) |
Aug 26, 2002 | 5.290 | 6.010 | 5.290 | 6.010 | 25,300 | +0.63(+11.71%) |
Aug 23, 2002 | 6.000 | 6.000 | 5.300 | 5.380 | 55,500 | -1.12(-17.23%) |
Aug 22, 2002 | 6.260 | 6.500 | 6.030 | 6.500 | 24,325 | +0.21(+3.34%) |
Aug 21, 2002 | 6.500 | 6.500 | 6.100 | 6.290 | 20,150 | -0.21(-3.23%) |
Aug 20, 2002 | 6.450 | 6.500 | 6.400 | 6.500 | 15,400 | +0.51(+8.51%) |
Aug 16, 2002 | 5.700 | 6.000 | 5.700 | 5.990 | 25,817 | +0.27(+4.72%) |
Aug 15, 2002 | 5.839 | 5.850 | 5.510 | 5.720 | 1,320,000 | -0.13(-2.22%) |
Aug 14, 2002 | 5.790 | 5.940 | 5.550 | 5.850 | 36,000 | +0.00(+0.00%) |
Aug 13, 2002 | 5.490 | 5.950 | 5.490 | 5.850 | 44,900 | +0.43(+7.93%) |
Aug 12, 2002 | 5.010 | 5.420 | 5.010 | 5.420 | 5,200 | +0.07(+1.31%) |
Aug 07, 2002 | 5.020 | 5.540 | 5.020 | 5.350 | 52,350 | +0.16(+3.08%) |
Aug 06, 2002 | 4.980 | 5.250 | 4.980 | 5.190 | 9,100 | +0.21(+4.22%) |
Aug 05, 2002 | 5.250 | 5.290 | 4.980 | 4.980 | 34,700 | -0.22(-4.23%) |
Aug 02, 2002 | 5.250 | 5.250 | 5.130 | 5.200 | 10,500 | +0.04(+0.78%) |