Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.520 | 5.593 | 5.260 | 5.393 | 114,750 | -0.10(-1.82%) |
Nov 27, 2002 | 5.733 | 5.787 | 5.447 | 5.493 | 385,500 | -0.14(-2.49%) |
Nov 26, 2002 | 5.867 | 5.927 | 5.600 | 5.633 | 1,415,700 | -0.20(-3.43%) |
Nov 25, 2002 | 6.013 | 6.053 | 5.667 | 5.833 | 1,099,050 | +0.10(+1.74%) |
Nov 22, 2002 | 5.400 | 5.833 | 5.233 | 5.733 | 834,000 | +0.31(+5.78%) |
Nov 21, 2002 | 4.733 | 5.533 | 4.667 | 5.420 | 908,100 | +0.71(+14.99%) |
Nov 20, 2002 | 4.766 | 4.793 | 4.633 | 4.713 | 1,314,000 | -0.03(-0.58%) |
Nov 19, 2002 | 4.293 | 4.773 | 4.233 | 4.741 | 1,805,550 | +0.43(+9.91%) |
Nov 18, 2002 | 4.667 | 4.667 | 4.067 | 4.313 | 972,900 | -0.35(-7.57%) |
Nov 15, 2002 | 4.793 | 4.800 | 4.667 | 4.667 | 426,000 | -0.09(-1.96%) |
Nov 14, 2002 | 4.627 | 4.920 | 4.627 | 4.760 | 385,950 | +0.13(+2.88%) |
Nov 13, 2002 | 4.680 | 4.680 | 4.500 | 4.627 | 171,450 | -0.01(-0.14%) |
Nov 12, 2002 | 4.607 | 4.760 | 4.540 | 4.633 | 459,300 | +0.03(+0.72%) |
Nov 11, 2002 | 4.633 | 4.707 | 4.500 | 4.600 | 356,400 | -0.04(-0.86%) |
Nov 08, 2002 | 4.667 | 4.687 | 4.500 | 4.640 | 137,250 | -0.05(-1.00%) |
Nov 07, 2002 | 4.660 | 4.720 | 4.440 | 4.687 | 463,650 | +0.00(+0.00%) |
Nov 06, 2002 | 4.433 | 4.873 | 4.433 | 4.687 | 814,500 | +0.29(+6.68%) |
Nov 05, 2002 | 4.460 | 4.467 | 4.200 | 4.393 | 340,350 | -0.07(-1.64%) |
Nov 04, 2002 | 4.267 | 4.687 | 4.247 | 4.467 | 860,850 | +0.41(+10.02%) |
Nov 01, 2002 | 4.007 | 4.293 | 4.000 | 4.060 | 686,700 | -0.01(-0.34%) |
Oct 31, 2002 | 4.160 | 4.160 | 3.981 | 4.074 | 260,400 | -0.09(-2.07%) |
Oct 30, 2002 | 3.867 | 4.347 | 3.860 | 4.160 | 793,204 | +0.31(+7.96%) |
Oct 29, 2002 | 3.333 | 4.000 | 3.333 | 3.853 | 587,190 | +0.52(+15.60%) |
Oct 28, 2002 | 3.260 | 3.542 | 3.120 | 3.333 | 254,100 | +0.33(+11.11%) |
Oct 25, 2002 | 3.333 | 3.553 | 2.907 | 3.000 | 464,100 | +0.10(+3.45%) |
Oct 24, 2002 | 2.927 | 3.107 | 2.867 | 2.900 | 92,550 | +0.03(+0.93%) |
Oct 23, 2002 | 2.876 | 2.876 | 2.833 | 2.873 | 38,086 | -0.02(-0.69%) |
Oct 22, 2002 | 2.933 | 3.000 | 2.800 | 2.893 | 38,400 | +0.06(+2.12%) |
Oct 21, 2002 | 2.979 | 2.979 | 2.833 | 2.833 | 47,850 | -0.07(-2.30%) |
Oct 18, 2002 | 3.067 | 3.200 | 2.747 | 2.900 | 133,950 | -0.19(-6.25%) |
Oct 17, 2002 | 3.026 | 3.447 | 3.026 | 3.093 | 235,950 | +0.16(+5.48%) |
Oct 16, 2002 | 2.947 | 3.000 | 2.833 | 2.933 | 103,350 | -0.10(-3.32%) |
Oct 15, 2002 | 2.820 | 3.033 | 2.680 | 3.033 | 229,650 | +0.35(+12.90%) |
Oct 14, 2002 | 2.800 | 2.800 | 2.647 | 2.687 | 49,200 | -0.05(-1.71%) |
Oct 11, 2002 | 2.580 | 2.820 | 2.560 | 2.733 | 11,205,000 | +0.15(+5.92%) |
Oct 10, 2002 | 2.430 | 2.673 | 2.273 | 2.581 | 174,900 | +0.15(+6.06%) |
Oct 09, 2002 | 2.413 | 2.453 | 2.260 | 2.433 | 8,160,000 | +0.00(+0.00%) |
Oct 08, 2002 | 2.493 | 2.500 | 2.087 | 2.433 | 112,200 | -0.06(-2.41%) |
Oct 07, 2002 | 2.640 | 2.753 | 2.100 | 2.493 | 168,337 | -0.15(-5.56%) |
Oct 04, 2002 | 3.207 | 3.207 | 2.640 | 2.640 | 111,510 | -0.36(-11.98%) |
Oct 03, 2002 | 3.067 | 3.113 | 2.967 | 2.999 | 94,800 | -0.17(-5.28%) |
Oct 02, 2002 | 3.147 | 3.233 | 3.120 | 3.167 | 54,450 | +0.00(+0.00%) |
Oct 01, 2002 | 3.260 | 3.260 | 3.073 | 3.167 | 14,280,000 | -0.04(-1.25%) |
Sep 30, 2002 | 3.180 | 3.207 | 3.147 | 3.207 | 85,797 | +0.00(+0.00%) |
Sep 27, 2002 | 3.367 | 3.367 | 3.200 | 3.207 | 82,350 | -0.09(-2.83%) |
Sep 26, 2002 | 3.200 | 3.433 | 3.200 | 3.300 | 98,100 | +0.10(+3.12%) |
Sep 25, 2002 | 3.107 | 3.273 | 3.107 | 3.200 | 18,150 | +0.07(+2.11%) |
Sep 24, 2002 | 3.133 | 3.200 | 3.133 | 3.134 | 43,350 | -0.03(-1.03%) |
Sep 23, 2002 | 3.133 | 3.233 | 3.133 | 3.167 | 127,050 | +0.00(+0.00%) |
Sep 20, 2002 | 3.040 | 3.333 | 3.040 | 3.167 | 125,850 | +0.10(+3.26%) |
Sep 19, 2002 | 3.153 | 3.240 | 3.000 | 3.067 | 114,391 | -0.13(-4.17%) |
Sep 18, 2002 | 3.473 | 3.480 | 3.167 | 3.200 | 216,150 | -0.27(-7.89%) |
Sep 17, 2002 | 3.800 | 3.800 | 3.473 | 3.474 | 251,445 | -0.43(-10.92%) |
Sep 16, 2002 | 3.920 | 3.987 | 3.860 | 3.900 | 334,350 | -0.07(-1.68%) |
Sep 13, 2002 | 3.983 | 3.983 | 3.880 | 3.967 | 263,700 | +0.00(+0.00%) |
Sep 12, 2002 | 3.953 | 4.000 | 3.920 | 3.967 | 36,750 | +0.01(+0.32%) |
Sep 11, 2002 | 4.000 | 4.000 | 3.933 | 3.954 | 75,600 | -0.01(-0.32%) |
Sep 10, 2002 | 3.774 | 4.033 | 3.773 | 3.967 | 413,104 | +0.01(+0.17%) |
Sep 09, 2002 | 3.827 | 3.987 | 3.800 | 3.960 | 138,600 | +0.01(+0.17%) |
Sep 06, 2002 | 3.740 | 3.967 | 3.740 | 3.953 | 234,130 | +0.26(+7.04%) |
Sep 05, 2002 | 3.600 | 3.767 | 3.533 | 3.693 | 78,750 | -0.05(-1.25%) |
Sep 04, 2002 | 3.667 | 3.773 | 3.627 | 3.740 | 146,850 | -0.11(-2.77%) |