Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.100 | 5.450 | 5.060 | 5.450 | 52,500 | +0.37(+7.28%) |
Nov 27, 2002 | 5.070 | 5.130 | 4.880 | 5.080 | 64,500 | +0.13(+2.63%) |
Nov 26, 2002 | 4.900 | 5.090 | 4.900 | 4.950 | 61,600 | +0.08(+1.64%) |
Nov 25, 2002 | 4.660 | 5.130 | 4.660 | 4.870 | 129,200 | +0.19(+4.04%) |
Nov 22, 2002 | 4.690 | 4.760 | 4.420 | 4.681 | 61,300 | +0.09(+1.98%) |
Nov 21, 2002 | 4.730 | 4.800 | 4.590 | 4.590 | 100,600 | +0.00(+0.00%) |
Nov 20, 2002 | 4.300 | 4.710 | 4.300 | 4.590 | 88,700 | +0.24(+5.52%) |
Nov 19, 2002 | 4.260 | 4.419 | 4.250 | 4.350 | 31,500 | +0.06(+1.43%) |
Nov 18, 2002 | 4.060 | 4.450 | 4.060 | 4.288 | 75,000 | +0.24(+6.02%) |
Nov 15, 2002 | 4.140 | 4.140 | 4.000 | 4.045 | 27,100 | -0.03(-0.64%) |
Nov 14, 2002 | 4.200 | 4.270 | 3.980 | 4.071 | 66,400 | -0.03(-0.71%) |
Nov 13, 2002 | 3.960 | 4.150 | 3.910 | 4.100 | 103,200 | +0.11(+2.76%) |
Nov 12, 2002 | 4.100 | 4.300 | 3.960 | 3.990 | 97,600 | -0.13(-3.13%) |
Nov 11, 2002 | 4.180 | 4.180 | 3.930 | 4.119 | 18,800 | -0.08(-1.93%) |
Nov 08, 2002 | 4.240 | 4.330 | 4.200 | 4.200 | 91,400 | +0.03(+0.72%) |
Nov 07, 2002 | 4.100 | 4.320 | 3.900 | 4.170 | 48,500 | -0.10(-2.34%) |
Nov 06, 2002 | 4.501 | 4.501 | 4.180 | 4.270 | 63,500 | -0.18(-4.04%) |
Nov 05, 2002 | 4.950 | 4.950 | 4.350 | 4.450 | 74,000 | -0.48(-9.74%) |
Nov 04, 2002 | 5.209 | 5.400 | 4.780 | 4.930 | 95,300 | +0.03(+0.61%) |
Nov 01, 2002 | 4.500 | 5.000 | 4.420 | 4.900 | 80,100 | +0.39(+8.65%) |
Oct 31, 2002 | 4.450 | 4.570 | 4.411 | 4.510 | 76,800 | +0.01(+0.22%) |
Oct 30, 2002 | 4.190 | 4.750 | 4.100 | 4.500 | 81,849 | +0.31(+7.40%) |
Oct 29, 2002 | 4.310 | 4.310 | 4.000 | 4.190 | 54,150 | +0.01(+0.24%) |
Oct 28, 2002 | 4.050 | 4.400 | 3.910 | 4.180 | 152,215 | +0.41(+10.88%) |
Oct 25, 2002 | 3.890 | 3.900 | 3.550 | 3.770 | 74,767 | +0.00(+0.00%) |
Oct 24, 2002 | 3.650 | 3.940 | 3.500 | 3.770 | 170,030 | +0.32(+9.28%) |
Oct 23, 2002 | 3.090 | 3.950 | 3.050 | 3.450 | 304,867 | +0.70(+25.45%) |
Oct 22, 2002 | 2.380 | 2.910 | 2.310 | 2.750 | 41,100 | +0.37(+15.55%) |
Oct 21, 2002 | 2.110 | 2.380 | 2.110 | 2.380 | 27,600 | +0.31(+14.98%) |
Oct 18, 2002 | 2.060 | 2.100 | 2.030 | 2.070 | 17,900 | -0.08(-3.68%) |
Oct 17, 2002 | 2.169 | 2.170 | 2.149 | 2.149 | 6,800 | +0.15(+7.45%) |
Oct 16, 2002 | 2.000 | 2.090 | 1.950 | 2.000 | 20,800 | -0.13(-6.10%) |
Oct 15, 2002 | 2.000 | 2.240 | 2.000 | 2.130 | 48,600 | +0.23(+12.11%) |
Oct 14, 2002 | 2.190 | 2.190 | 1.900 | 1.900 | 1,100 | +0.03(+1.60%) |
Oct 11, 2002 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 1.750 | 1.880 | 1.750 | 1.870 | 1,700 | +0.09(+5.06%) |
Oct 09, 2002 | 1.810 | 2.030 | 1.779 | 1.780 | 39,600 | -0.11(-5.82%) |
Oct 08, 2002 | 1.780 | 1.900 | 1.680 | 1.890 | 27,500 | +0.24(+14.55%) |
Oct 07, 2002 | 1.700 | 1.770 | 1.600 | 1.650 | 10,600 | -0.05(-2.94%) |
Oct 04, 2002 | 1.860 | 1.860 | 1.690 | 1.700 | 2,100 | -0.16(-8.62%) |
Oct 03, 2002 | 2.009 | 2.009 | 1.860 | 1.860 | 9,300 | -0.14(-6.98%) |
Oct 02, 2002 | 1.850 | 2.020 | 1.850 | 2.000 | 5,400 | +0.11(+5.80%) |
Oct 01, 2002 | 1.880 | 1.900 | 1.870 | 1.890 | 1,800 | +0.01(+0.55%) |
Sep 30, 2002 | 1.900 | 1.929 | 1.860 | 1.880 | 13,400 | -0.07(-3.59%) |
Sep 27, 2002 | 1.880 | 2.000 | 1.880 | 1.950 | 800 | +0.00(+0.00%) |
Sep 26, 2002 | 1.680 | 1.950 | 1.680 | 1.950 | 6,300 | +0.26(+15.38%) |
Sep 25, 2002 | 1.720 | 1.730 | 1.690 | 1.690 | 14,700 | +0.03(+1.73%) |
Sep 24, 2002 | 1.650 | 1.750 | 1.650 | 1.661 | 8,200 | -0.04(-2.28%) |
Sep 23, 2002 | 1.830 | 1.830 | 1.700 | 1.700 | 23,400 | -0.13(-7.10%) |
Sep 20, 2002 | 1.900 | 1.900 | 1.540 | 1.830 | 41,400 | -0.07(-3.61%) |
Sep 19, 2002 | 1.910 | 1.950 | 1.890 | 1.899 | 11,600 | -0.04(-2.13%) |
Sep 18, 2002 | 2.100 | 2.100 | 1.900 | 1.940 | 15,500 | -0.16(-7.62%) |
Sep 17, 2002 | 2.240 | 2.339 | 2.080 | 2.100 | 20,200 | -0.06(-2.78%) |
Sep 16, 2002 | 2.240 | 2.240 | 2.160 | 2.160 | 10,600 | -0.07(-3.14%) |
Sep 13, 2002 | 2.400 | 2.420 | 2.000 | 2.230 | 603,000 | -0.11(-4.70%) |
Sep 12, 2002 | 2.650 | 2.650 | 2.340 | 2.340 | 51,500 | -0.09(-3.66%) |
Sep 11, 2002 | 3.020 | 3.020 | 2.321 | 2.429 | 1,400 | -0.03(-1.26%) |
Sep 10, 2002 | 3.030 | 3.030 | 2.460 | 2.460 | 6,300 | -0.11(-4.28%) |
Sep 09, 2002 | 2.579 | 2.660 | 2.550 | 2.570 | 19,800 | -0.16(-5.86%) |
Sep 06, 2002 | 2.840 | 2.840 | 2.600 | 2.730 | 4,900 | +0.04(+1.49%) |
Sep 05, 2002 | 2.979 | 2.979 | 2.650 | 2.690 | 5,600 | -0.16(-5.61%) |
Sep 04, 2002 | 3.099 | 3.099 | 2.820 | 2.850 | 7,500 | +0.00(+0.00%) |