Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.000 | 5.460 | 4.900 | 4.950 | 47,300 | -0.20(-3.88%) |
Nov 27, 2002 | 5.150 | 5.150 | 5.000 | 5.150 | 26,700 | +0.05(+0.98%) |
Nov 26, 2002 | 5.000 | 5.150 | 5.000 | 5.100 | 35,400 | +0.04(+0.79%) |
Nov 25, 2002 | 5.010 | 5.250 | 5.000 | 5.060 | 40,800 | +0.04(+0.82%) |
Nov 22, 2002 | 5.050 | 5.370 | 5.000 | 5.019 | 47,500 | +0.02(+0.38%) |
Nov 21, 2002 | 4.920 | 5.419 | 4.900 | 5.000 | 78,900 | +0.09(+1.83%) |
Nov 20, 2002 | 4.750 | 4.950 | 4.750 | 4.910 | 14,400 | +0.11(+2.27%) |
Nov 19, 2002 | 4.570 | 4.930 | 4.570 | 4.801 | 63,400 | +0.07(+1.50%) |
Nov 18, 2002 | 4.750 | 4.800 | 4.320 | 4.730 | 74,400 | +0.23(+5.11%) |
Nov 15, 2002 | 3.860 | 5.030 | 3.810 | 4.500 | 269,900 | +0.61(+15.68%) |
Nov 14, 2002 | 3.780 | 4.000 | 3.611 | 3.890 | 84,200 | +0.10(+2.64%) |
Nov 13, 2002 | 3.620 | 3.800 | 3.510 | 3.790 | 50,600 | -0.11(-2.82%) |
Nov 12, 2002 | 3.690 | 4.000 | 3.430 | 3.900 | 40,200 | +0.20(+5.41%) |
Nov 11, 2002 | 3.789 | 3.990 | 3.630 | 3.700 | 29,600 | -0.03(-0.80%) |
Nov 08, 2002 | 3.840 | 3.840 | 3.420 | 3.730 | 53,800 | -0.11(-2.86%) |
Nov 07, 2002 | 3.830 | 4.030 | 3.590 | 3.840 | 22,900 | +0.02(+0.55%) |
Nov 06, 2002 | 3.740 | 3.830 | 3.500 | 3.819 | 72,600 | +0.08(+2.11%) |
Nov 05, 2002 | 3.650 | 3.850 | 3.650 | 3.740 | 49,800 | -0.10(-2.58%) |
Nov 04, 2002 | 4.000 | 4.050 | 3.700 | 3.839 | 117,800 | -0.16(-4.03%) |
Nov 01, 2002 | 3.660 | 4.000 | 3.660 | 4.000 | 29,200 | +0.10(+2.56%) |
Oct 31, 2002 | 3.940 | 4.050 | 3.765 | 3.900 | 21,750 | +0.07(+1.83%) |
Oct 30, 2002 | 3.670 | 3.950 | 3.670 | 3.830 | 22,500 | +0.03(+0.79%) |
Oct 29, 2002 | 4.040 | 4.050 | 3.500 | 3.800 | 39,200 | +0.04(+1.06%) |
Oct 28, 2002 | 4.030 | 4.199 | 3.760 | 3.760 | 19,100 | -0.23(-5.76%) |
Oct 25, 2002 | 3.877 | 4.280 | 3.760 | 3.990 | 4,090,000 | +0.13(+3.34%) |
Oct 24, 2002 | 4.540 | 4.600 | 3.830 | 3.861 | 70,200 | -0.37(-8.72%) |
Oct 23, 2002 | 3.600 | 4.350 | 3.590 | 4.230 | 43,700 | +0.66(+18.49%) |
Oct 22, 2002 | 3.400 | 3.740 | 3.400 | 3.570 | 36,000 | +0.03(+0.76%) |
Oct 21, 2002 | 3.490 | 3.740 | 3.150 | 3.543 | 56,645 | +0.02(+0.65%) |
Oct 18, 2002 | 3.499 | 3.610 | 3.440 | 3.520 | 27,200 | +0.06(+1.73%) |
Oct 17, 2002 | 3.510 | 3.550 | 3.000 | 3.460 | 137,500 | -0.01(-0.29%) |
Oct 16, 2002 | 3.550 | 3.550 | 3.250 | 3.470 | 69,020 | -0.03(-0.86%) |
Oct 15, 2002 | 3.120 | 3.601 | 3.120 | 3.500 | 121,100 | +0.45(+14.75%) |
Oct 14, 2002 | 3.110 | 3.110 | 2.860 | 3.050 | 287,650 | +0.22(+7.77%) |
Oct 11, 2002 | 2.400 | 2.930 | 2.400 | 2.830 | 85,575 | +0.30(+11.86%) |
Oct 10, 2002 | 2.640 | 2.750 | 2.410 | 2.530 | 171,800 | +0.12(+4.98%) |
Oct 09, 2002 | 2.990 | 3.000 | 2.380 | 2.410 | 174,700 | -0.50(-17.18%) |
Oct 08, 2002 | 2.880 | 3.050 | 2.700 | 2.910 | 79,900 | +0.02(+0.69%) |
Oct 07, 2002 | 3.150 | 3.287 | 2.790 | 2.890 | 203,000 | -0.47(-13.99%) |
Oct 04, 2002 | 3.100 | 3.400 | 3.070 | 3.360 | 57,400 | +0.02(+0.60%) |
Oct 03, 2002 | 3.450 | 3.450 | 2.960 | 3.340 | 78,650 | -0.06(-1.76%) |
Oct 02, 2002 | 3.620 | 3.620 | 3.300 | 3.400 | 108,900 | -0.20(-5.56%) |
Oct 01, 2002 | 3.550 | 3.620 | 3.090 | 3.600 | 175,900 | +0.30(+9.09%) |
Sep 30, 2002 | 3.650 | 3.930 | 3.250 | 3.300 | 70,490 | -0.35(-9.59%) |
Sep 27, 2002 | 3.850 | 3.900 | 3.650 | 3.650 | 53,500 | -0.14(-3.69%) |
Sep 26, 2002 | 4.000 | 4.192 | 3.790 | 3.790 | 93,300 | -0.26(-6.40%) |
Sep 25, 2002 | 3.900 | 4.310 | 3.750 | 4.049 | 38,700 | +0.15(+3.82%) |
Sep 24, 2002 | 4.040 | 4.040 | 3.750 | 3.900 | 48,100 | -0.08(-2.01%) |
Sep 23, 2002 | 3.910 | 4.190 | 3.840 | 3.980 | 84,500 | -0.17(-4.10%) |
Sep 20, 2002 | 4.500 | 4.599 | 3.830 | 4.150 | 147,605 | -0.10(-2.35%) |
Sep 19, 2002 | 4.300 | 4.480 | 4.250 | 4.250 | 29,100 | -0.22(-4.92%) |
Sep 18, 2002 | 4.800 | 4.800 | 4.350 | 4.470 | 62,900 | -0.31(-6.49%) |
Sep 17, 2002 | 5.040 | 5.040 | 4.680 | 4.780 | 88,100 | -0.14(-2.85%) |
Sep 16, 2002 | 5.100 | 5.179 | 4.900 | 4.920 | 31,700 | -0.18(-3.53%) |
Sep 13, 2002 | 5.230 | 5.240 | 5.000 | 5.100 | 56,046 | -0.01(-0.20%) |
Sep 12, 2002 | 5.161 | 5.340 | 5.060 | 5.110 | 79,800 | -0.05(-0.97%) |
Sep 11, 2002 | 5.240 | 5.300 | 5.120 | 5.160 | 70,900 | -0.09(-1.71%) |
Sep 10, 2002 | 5.300 | 5.300 | 5.050 | 5.250 | 91,200 | +0.08(+1.55%) |
Sep 09, 2002 | 5.400 | 5.419 | 5.110 | 5.170 | 75,100 | -0.19(-3.45%) |
Sep 06, 2002 | 5.360 | 5.500 | 5.175 | 5.355 | 31,494 | +0.11(+2.00%) |
Sep 05, 2002 | 5.320 | 5.390 | 5.110 | 5.250 | 31,530 | -0.04(-0.76%) |
Sep 04, 2002 | 5.300 | 5.370 | 5.000 | 5.290 | 49,149 | +0.09(+1.73%) |