Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.350 | 4.500 | 4.310 | 4.310 | 5,700 | -0.04(-0.92%) |
Nov 27, 2002 | 4.200 | 4.400 | 4.200 | 4.350 | 15,100 | +0.25(+6.10%) |
Nov 26, 2002 | 4.150 | 4.190 | 4.100 | 4.100 | 700 | -0.10(-2.38%) |
Nov 25, 2002 | 4.050 | 4.200 | 4.050 | 4.200 | 4,500 | +0.05(+1.20%) |
Nov 22, 2002 | 4.100 | 4.190 | 4.100 | 4.150 | 7,200 | +0.10(+2.47%) |
Nov 21, 2002 | 3.950 | 4.050 | 3.920 | 4.050 | 2,900 | +0.05(+1.25%) |
Nov 20, 2002 | 4.000 | 4.050 | 4.000 | 4.000 | 4,500 | +0.00(+0.00%) |
Nov 19, 2002 | 4.120 | 4.120 | 3.910 | 4.000 | 9,800 | -0.10(-2.44%) |
Nov 18, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 6,500 | -0.10(-2.38%) |
Nov 15, 2002 | 4.150 | 4.200 | 4.150 | 4.200 | 3,900 | +0.10(+2.44%) |
Nov 14, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | -0.05(-1.20%) |
Nov 13, 2002 | 4.090 | 4.150 | 4.050 | 4.150 | 4,600 | +0.10(+2.47%) |
Nov 12, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.00(+0.00%) |
Nov 11, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 3,500 | +0.10(+2.53%) |
Nov 08, 2002 | 4.050 | 4.050 | 3.950 | 3.950 | 1,700 | -0.13(-3.19%) |
Nov 07, 2002 | 4.100 | 4.100 | 4.080 | 4.080 | 800 | -0.02(-0.49%) |
Nov 06, 2002 | 4.050 | 4.100 | 3.930 | 4.100 | 6,000 | +0.10(+2.50%) |
Nov 05, 2002 | 4.000 | 4.000 | 3.950 | 4.000 | 700 | +0.00(+0.00%) |
Nov 04, 2002 | 3.950 | 4.090 | 3.950 | 4.000 | 4,100 | +0.05(+1.27%) |
Nov 01, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | +0.05(+1.28%) |
Oct 31, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 3.820 | 3.900 | 3.800 | 3.900 | 1,800 | +0.08(+2.09%) |
Oct 29, 2002 | 3.950 | 3.950 | 3.820 | 3.820 | 3,700 | -0.18(-4.50%) |
Oct 28, 2002 | 3.950 | 4.050 | 3.950 | 4.000 | 1,500 | +0.00(+0.00%) |
Oct 25, 2002 | 4.000 | 4.000 | 3.900 | 4.000 | 2,700 | +0.05(+1.27%) |
Oct 24, 2002 | 3.900 | 3.950 | 3.850 | 3.950 | 1,200 | -0.05(-1.25%) |
Oct 23, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.02(-0.50%) |
Oct 22, 2002 | 4.000 | 4.020 | 4.000 | 4.020 | 600 | +0.02(+0.50%) |
Oct 21, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.01(+0.25%) |
Oct 18, 2002 | 3.950 | 3.990 | 3.950 | 3.990 | 400 | -0.01(-0.25%) |
Oct 17, 2002 | 3.840 | 4.000 | 3.840 | 4.000 | 6,900 | +0.16(+4.17%) |
Oct 16, 2002 | 3.800 | 3.850 | 3.800 | 3.840 | 400 | +0.09(+2.40%) |
Oct 15, 2002 | 3.700 | 3.800 | 3.700 | 3.750 | 6,300 | +0.05(+1.35%) |
Oct 14, 2002 | 3.750 | 3.750 | 3.700 | 3.700 | 2,300 | -0.10(-2.63%) |
Oct 11, 2002 | 3.700 | 3.800 | 3.700 | 3.800 | 2,500 | +0.30(+8.57%) |
Oct 10, 2002 | 3.560 | 3.560 | 3.500 | 3.500 | 4,700 | -0.10(-2.78%) |
Oct 09, 2002 | 3.750 | 3.750 | 3.600 | 3.600 | 3,900 | -0.15(-4.00%) |
Oct 08, 2002 | 3.750 | 3.760 | 3.750 | 3.750 | 5,000 | +0.04(+1.08%) |
Oct 07, 2002 | 3.700 | 3.710 | 3.700 | 3.710 | 1,500 | +0.01(+0.27%) |
Oct 04, 2002 | 3.950 | 3.950 | 3.650 | 3.700 | 10,600 | -0.26(-6.57%) |
Oct 03, 2002 | 4.050 | 4.100 | 3.960 | 3.960 | 1,500 | +0.01(+0.25%) |
Oct 02, 2002 | 4.100 | 4.150 | 3.950 | 3.950 | 3,600 | -0.10(-2.47%) |
Oct 01, 2002 | 3.990 | 4.050 | 3.900 | 4.050 | 6,000 | +0.10(+2.53%) |
Sep 30, 2002 | 4.000 | 4.000 | 3.940 | 3.950 | 1,700 | +0.04(+1.02%) |
Sep 27, 2002 | 4.000 | 4.000 | 3.910 | 3.910 | 2,900 | -0.04(-1.01%) |
Sep 26, 2002 | 3.950 | 3.960 | 3.950 | 3.950 | 1,600 | +0.10(+2.60%) |
Sep 25, 2002 | 3.800 | 3.850 | 3.770 | 3.850 | 2,600 | +0.05(+1.32%) |
Sep 24, 2002 | 3.860 | 3.860 | 3.800 | 3.800 | 5,000 | -0.03(-0.78%) |
Sep 23, 2002 | 3.900 | 3.900 | 3.830 | 3.830 | 4,200 | -0.07(-1.79%) |
Sep 20, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 1,400 | +0.00(+0.00%) |
Sep 19, 2002 | 4.000 | 4.000 | 3.880 | 3.900 | 6,000 | -0.05(-1.27%) |
Sep 18, 2002 | 3.900 | 4.050 | 3.900 | 3.950 | 1,300 | -0.10(-2.47%) |
Sep 17, 2002 | 4.060 | 4.060 | 3.910 | 4.050 | 4,000 | +0.05(+1.25%) |
Sep 16, 2002 | 4.050 | 4.050 | 4.000 | 4.000 | 300 | -0.05(-1.23%) |
Sep 13, 2002 | 3.900 | 4.050 | 3.900 | 4.050 | 300 | +0.05(+1.25%) |
Sep 12, 2002 | 4.000 | 4.050 | 3.900 | 4.000 | 4,000 | -0.05(-1.23%) |
Sep 11, 2002 | 4.000 | 4.050 | 3.950 | 4.050 | 3,400 | +0.00(+0.00%) |
Sep 10, 2002 | 4.030 | 4.050 | 3.950 | 4.050 | 2,000 | +0.05(+1.25%) |
Sep 09, 2002 | 4.050 | 4.050 | 3.950 | 4.000 | 8,900 | -0.05(-1.23%) |
Sep 06, 2002 | 4.000 | 4.050 | 3.900 | 4.050 | 9,200 | -0.01(-0.25%) |
Sep 05, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 200 | +0.01(+0.25%) |
Sep 04, 2002 | 4.200 | 4.200 | 3.910 | 4.050 | 7,000 | -0.13(-3.11%) |