Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.590 | 5.900 | 5.560 | 5.800 | 84,400 | +0.19(+3.39%) |
Nov 27, 2002 | 5.370 | 5.840 | 5.300 | 5.610 | 82,000 | +0.25(+4.66%) |
Nov 26, 2002 | 5.750 | 5.960 | 5.320 | 5.360 | 69,300 | -0.84(-13.55%) |
Nov 25, 2002 | 5.530 | 6.200 | 5.130 | 6.200 | 37,800 | +0.57(+10.12%) |
Nov 22, 2002 | 5.550 | 5.720 | 5.380 | 5.630 | 36,500 | +0.12(+2.18%) |
Nov 21, 2002 | 5.530 | 5.840 | 5.500 | 5.510 | 16,300 | -0.03(-0.54%) |
Nov 20, 2002 | 5.590 | 5.670 | 5.490 | 5.540 | 8,100 | -0.04(-0.73%) |
Nov 19, 2002 | 5.690 | 5.690 | 5.570 | 5.581 | 13,000 | -0.11(-1.93%) |
Nov 18, 2002 | 5.750 | 5.750 | 5.660 | 5.691 | 10,000 | +0.20(+3.66%) |
Nov 15, 2002 | 5.500 | 5.600 | 5.450 | 5.490 | 16,000 | -0.01(-0.20%) |
Nov 14, 2002 | 5.950 | 5.970 | 5.500 | 5.501 | 23,100 | -0.45(-7.56%) |
Nov 13, 2002 | 5.890 | 6.060 | 5.700 | 5.951 | 59,700 | -0.16(-2.60%) |
Nov 12, 2002 | 5.970 | 6.150 | 5.970 | 6.110 | 42,300 | +0.16(+2.69%) |
Nov 11, 2002 | 5.900 | 5.980 | 5.860 | 5.950 | 29,600 | -0.04(-0.67%) |
Nov 08, 2002 | 5.500 | 6.000 | 5.500 | 5.990 | 19,900 | +0.29(+5.09%) |
Nov 07, 2002 | 5.210 | 5.810 | 5.210 | 5.700 | 37,600 | +0.26(+4.80%) |
Nov 06, 2002 | 4.230 | 5.450 | 4.230 | 5.439 | 63,900 | +1.21(+28.58%) |
Nov 05, 2002 | 4.410 | 4.650 | 4.230 | 4.230 | 13,400 | -0.38(-8.24%) |
Nov 04, 2002 | 4.320 | 4.610 | 4.300 | 4.610 | 16,800 | +0.19(+4.30%) |
Nov 01, 2002 | 4.040 | 4.510 | 4.040 | 4.420 | 25,900 | +0.27(+6.51%) |
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%) |