Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.500 | 5.650 | 5.320 | 5.350 | 263,300 | -0.20(-3.60%) |
Nov 27, 2002 | 5.310 | 5.620 | 5.300 | 5.550 | 386,900 | +0.35(+6.73%) |
Nov 26, 2002 | 5.660 | 5.670 | 5.200 | 5.200 | 271,600 | -0.35(-6.31%) |
Nov 25, 2002 | 5.360 | 5.560 | 5.300 | 5.550 | 320,700 | +0.15(+2.78%) |
Nov 22, 2002 | 5.410 | 5.460 | 5.200 | 5.400 | 593,400 | +0.07(+1.31%) |
Nov 21, 2002 | 5.400 | 5.470 | 5.200 | 5.330 | 503,900 | +0.01(+0.19%) |
Nov 20, 2002 | 5.040 | 5.350 | 5.000 | 5.320 | 440,900 | +0.31(+6.19%) |
Nov 19, 2002 | 5.020 | 5.030 | 4.740 | 5.010 | 253,300 | +0.00(+0.00%) |
Nov 18, 2002 | 5.030 | 5.210 | 4.940 | 5.010 | 369,800 | -0.04(-0.79%) |
Nov 15, 2002 | 5.080 | 5.100 | 4.970 | 5.050 | 367,700 | -0.05(-0.98%) |
Nov 14, 2002 | 5.250 | 5.690 | 4.850 | 5.100 | 1,099,100 | -0.14(-2.67%) |
Nov 13, 2002 | 4.880 | 5.560 | 4.750 | 5.240 | 789,000 | -0.45(-7.91%) |
Nov 12, 2002 | 5.850 | 6.030 | 5.350 | 5.690 | 754,900 | -0.16(-2.74%) |
Nov 11, 2002 | 5.900 | 6.000 | 5.780 | 5.850 | 600,400 | +0.04(+0.69%) |
Nov 08, 2002 | 5.980 | 6.030 | 5.573 | 5.810 | 476,300 | -0.16(-2.68%) |
Nov 07, 2002 | 5.990 | 6.020 | 5.700 | 5.970 | 401,500 | -0.02(-0.33%) |
Nov 06, 2002 | 5.680 | 5.990 | 5.500 | 5.990 | 304,000 | +0.34(+6.02%) |
Nov 05, 2002 | 5.700 | 5.700 | 5.400 | 5.650 | 188,800 | -0.03(-0.53%) |
Nov 04, 2002 | 5.380 | 5.890 | 5.380 | 5.680 | 724,200 | +0.28(+5.19%) |
Nov 01, 2002 | 4.950 | 5.400 | 4.800 | 5.400 | 311,200 | +0.46(+9.31%) |
Oct 31, 2002 | 4.760 | 5.000 | 4.700 | 4.940 | 261,400 | +0.14(+2.92%) |
Oct 30, 2002 | 4.840 | 4.940 | 4.721 | 4.800 | 255,100 | +0.08(+1.69%) |
Oct 29, 2002 | 4.320 | 4.820 | 4.320 | 4.720 | 265,800 | +0.39(+9.01%) |
Oct 28, 2002 | 4.270 | 4.840 | 4.260 | 4.330 | 396,300 | +0.06(+1.41%) |
Oct 25, 2002 | 4.200 | 4.370 | 4.150 | 4.270 | 169,100 | +0.12(+2.89%) |
Oct 24, 2002 | 4.060 | 4.310 | 4.060 | 4.150 | 252,900 | +0.00(+0.00%) |
Oct 23, 2002 | 3.960 | 4.150 | 3.800 | 4.150 | 247,400 | +0.27(+6.96%) |
Oct 22, 2002 | 4.020 | 4.061 | 3.850 | 3.880 | 446,000 | -0.11(-2.76%) |
Oct 21, 2002 | 3.840 | 3.990 | 3.750 | 3.990 | 255,900 | +0.25(+6.71%) |
Oct 18, 2002 | 4.010 | 4.020 | 3.620 | 3.739 | 273,200 | -0.04(-1.08%) |
Oct 17, 2002 | 3.680 | 3.780 | 3.600 | 3.780 | 226,093 | +0.21(+5.88%) |
Oct 16, 2002 | 3.330 | 3.800 | 3.330 | 3.570 | 621,000 | +0.20(+5.90%) |
Oct 15, 2002 | 3.670 | 3.900 | 3.330 | 3.371 | 1,445,578 | +0.08(+2.46%) |
Oct 14, 2002 | 3.150 | 3.320 | 3.000 | 3.290 | 318,900 | +0.14(+4.41%) |
Oct 11, 2002 | 3.070 | 3.290 | 3.010 | 3.151 | 262,100 | +0.05(+1.65%) |
Oct 10, 2002 | 3.150 | 3.150 | 3.010 | 3.100 | 344,207 | +0.12(+4.03%) |
Oct 09, 2002 | 3.110 | 3.250 | 2.880 | 2.980 | 279,600 | -0.26(-7.94%) |
Oct 08, 2002 | 3.549 | 3.930 | 3.130 | 3.237 | 502,500 | -0.24(-6.98%) |
Oct 07, 2002 | 3.610 | 3.700 | 3.420 | 3.480 | 439,369 | -0.13(-3.60%) |
Oct 04, 2002 | 4.001 | 4.100 | 3.570 | 3.610 | 281,458 | -0.37(-9.30%) |
Oct 03, 2002 | 4.049 | 4.310 | 3.910 | 3.980 | 165,900 | -0.06(-1.49%) |
Oct 02, 2002 | 4.400 | 4.550 | 4.040 | 4.040 | 290,300 | -0.37(-8.39%) |
Oct 01, 2002 | 4.620 | 4.620 | 4.260 | 4.410 | 367,960 | -0.23(-4.96%) |
Sep 30, 2002 | 3.800 | 4.840 | 3.800 | 4.640 | 1,031,800 | +0.79(+20.52%) |
Sep 27, 2002 | 3.950 | 4.300 | 3.800 | 3.850 | 523,500 | -0.08(-2.04%) |
Sep 26, 2002 | 4.410 | 4.430 | 3.900 | 3.930 | 332,700 | -0.33(-7.75%) |
Sep 25, 2002 | 4.360 | 4.490 | 4.190 | 4.260 | 439,800 | -0.04(-0.93%) |
Sep 24, 2002 | 3.940 | 4.400 | 3.940 | 4.300 | 303,043 | +0.17(+4.12%) |
Sep 23, 2002 | 3.930 | 4.200 | 3.920 | 4.130 | 504,329 | +0.10(+2.48%) |
Sep 20, 2002 | 4.270 | 4.450 | 3.990 | 4.030 | 647,367 | +0.05(+1.26%) |
Sep 19, 2002 | 4.510 | 4.650 | 3.910 | 3.980 | 194,506 | -0.64(-13.85%) |
Sep 18, 2002 | 4.480 | 4.730 | 4.320 | 4.620 | 379,100 | +0.14(+3.12%) |
Sep 17, 2002 | 4.510 | 4.650 | 4.400 | 4.480 | 239,000 | -0.22(-4.68%) |
Sep 16, 2002 | 4.860 | 5.000 | 4.610 | 4.700 | 243,548 | -0.22(-4.47%) |
Sep 13, 2002 | 4.910 | 5.000 | 4.820 | 4.920 | 199,964 | -0.08(-1.60%) |
Sep 12, 2002 | 4.929 | 5.033 | 4.750 | 5.000 | 760,150 | +0.03(+0.60%) |
Sep 11, 2002 | 4.810 | 4.990 | 4.800 | 4.970 | 337,100 | +0.04(+0.81%) |
Sep 10, 2002 | 4.790 | 5.000 | 4.751 | 4.930 | 391,681 | -0.04(-0.80%) |
Sep 09, 2002 | 4.640 | 5.010 | 4.620 | 4.970 | 448,895 | -0.02(-0.40%) |
Sep 06, 2002 | 4.500 | 5.000 | 4.500 | 4.990 | 977,700 | +0.39(+8.48%) |
Sep 05, 2002 | 4.250 | 4.738 | 4.250 | 4.600 | 1,122,300 | +0.20(+4.55%) |
Sep 04, 2002 | 4.210 | 4.680 | 3.910 | 4.400 | 2,496,148 | -1.23(-21.85%) |