Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.350 | 5.740 | 5.350 | 5.620 | 39,200 | +0.12(+2.16%) |
Nov 27, 2002 | 5.590 | 5.900 | 5.350 | 5.501 | 122,000 | +0.12(+2.25%) |
Nov 26, 2002 | 5.800 | 5.850 | 5.300 | 5.380 | 144,100 | -0.12(-2.16%) |
Nov 25, 2002 | 5.280 | 5.720 | 5.190 | 5.499 | 223,600 | +0.36(+6.98%) |
Nov 22, 2002 | 4.840 | 5.210 | 4.710 | 5.140 | 141,100 | +0.43(+9.13%) |
Nov 21, 2002 | 4.700 | 5.250 | 4.660 | 4.710 | 150,600 | +0.16(+3.52%) |
Nov 20, 2002 | 4.160 | 4.650 | 4.110 | 4.550 | 304,600 | +0.50(+12.35%) |
Nov 19, 2002 | 4.000 | 4.210 | 3.920 | 4.050 | 257,500 | +0.05(+1.25%) |
Nov 18, 2002 | 3.970 | 4.120 | 3.910 | 4.000 | 197,300 | +0.10(+2.56%) |
Nov 15, 2002 | 3.750 | 3.950 | 3.750 | 3.900 | 48,900 | -0.01(-0.26%) |
Nov 14, 2002 | 3.870 | 3.940 | 3.750 | 3.910 | 35,600 | -0.04(-1.01%) |
Nov 13, 2002 | 3.910 | 3.970 | 3.830 | 3.950 | 57,400 | +0.04(+1.02%) |
Nov 12, 2002 | 4.050 | 4.050 | 3.850 | 3.910 | 115,900 | -0.09(-2.25%) |
Nov 11, 2002 | 3.960 | 4.000 | 3.900 | 4.000 | 10,400 | +0.09(+2.30%) |
Nov 08, 2002 | 3.950 | 4.020 | 3.880 | 3.910 | 58,400 | -0.10(-2.49%) |
Nov 07, 2002 | 4.020 | 4.100 | 3.950 | 4.010 | 65,200 | -0.09(-2.20%) |
Nov 06, 2002 | 4.100 | 4.120 | 4.000 | 4.100 | 117,100 | +0.04(+0.99%) |
Nov 05, 2002 | 4.120 | 4.120 | 3.900 | 4.060 | 74,500 | -0.06(-1.46%) |
Nov 04, 2002 | 3.710 | 4.250 | 3.670 | 4.120 | 276,600 | +0.44(+11.96%) |
Nov 01, 2002 | 3.630 | 3.690 | 3.610 | 3.680 | 13,200 | +0.04(+1.10%) |
Oct 31, 2002 | 3.720 | 3.720 | 3.550 | 3.640 | 33,100 | -0.04(-1.09%) |
Oct 30, 2002 | 3.660 | 3.720 | 3.650 | 3.680 | 33,100 | +0.03(+0.82%) |
Oct 29, 2002 | 3.680 | 3.700 | 3.600 | 3.650 | 22,100 | -0.01(-0.27%) |
Oct 28, 2002 | 3.730 | 3.820 | 3.610 | 3.660 | 108,100 | -0.00(-0.14%) |
Oct 25, 2002 | 3.650 | 3.720 | 3.550 | 3.665 | 15,000 | -0.07(-1.98%) |
Oct 24, 2002 | 3.720 | 3.780 | 3.600 | 3.739 | 44,700 | +0.06(+1.60%) |
Oct 23, 2002 | 3.670 | 3.740 | 3.550 | 3.680 | 32,900 | -0.05(-1.34%) |
Oct 22, 2002 | 3.600 | 3.820 | 3.550 | 3.730 | 19,804 | -0.03(-0.80%) |
Oct 21, 2002 | 3.700 | 3.800 | 3.640 | 3.760 | 25,800 | +0.07(+1.90%) |
Oct 18, 2002 | 3.749 | 3.820 | 3.600 | 3.690 | 22,073 | -0.06(-1.60%) |
Oct 17, 2002 | 3.500 | 3.820 | 3.500 | 3.750 | 65,300 | +0.25(+7.14%) |
Oct 16, 2002 | 3.510 | 3.560 | 3.450 | 3.500 | 40,940 | -0.08(-2.23%) |
Oct 15, 2002 | 3.800 | 3.910 | 3.500 | 3.580 | 34,000 | -0.07(-1.92%) |
Oct 14, 2002 | 3.650 | 3.750 | 3.620 | 3.650 | 32,950 | +0.01(+0.27%) |
Oct 11, 2002 | 3.600 | 3.680 | 3.500 | 3.640 | 84,800 | +0.17(+4.90%) |
Oct 10, 2002 | 3.500 | 3.520 | 3.460 | 3.470 | 26,600 | +0.02(+0.58%) |
Oct 09, 2002 | 3.540 | 3.540 | 3.450 | 3.450 | 30,000 | -0.01(-0.29%) |
Oct 08, 2002 | 3.470 | 3.550 | 3.410 | 3.460 | 60,400 | -0.04(-1.14%) |
Oct 07, 2002 | 3.530 | 3.550 | 3.460 | 3.500 | 50,200 | -0.02(-0.57%) |
Oct 04, 2002 | 3.510 | 3.580 | 3.500 | 3.520 | 21,700 | -0.02(-0.59%) |
Oct 03, 2002 | 3.460 | 3.600 | 3.450 | 3.541 | 42,700 | +0.06(+1.61%) |
Oct 02, 2002 | 3.679 | 3.679 | 3.450 | 3.485 | 44,800 | -0.05(-1.30%) |
Oct 01, 2002 | 3.560 | 3.670 | 3.500 | 3.531 | 65,600 | +0.01(+0.31%) |
Sep 30, 2002 | 3.500 | 3.820 | 3.500 | 3.520 | 35,800 | +0.04(+1.15%) |
Sep 27, 2002 | 3.450 | 3.510 | 3.450 | 3.480 | 55,400 | +0.03(+0.87%) |
Sep 26, 2002 | 3.430 | 3.460 | 3.430 | 3.450 | 19,600 | +0.02(+0.55%) |
Sep 25, 2002 | 3.460 | 3.500 | 3.400 | 3.431 | 118,500 | -0.03(-0.84%) |
Sep 24, 2002 | 3.500 | 3.519 | 3.420 | 3.460 | 55,700 | -0.11(-3.05%) |
Sep 23, 2002 | 3.640 | 3.780 | 3.520 | 3.569 | 47,300 | +0.02(+0.54%) |
Sep 20, 2002 | 4.240 | 4.240 | 3.550 | 3.550 | 124,900 | -0.09(-2.47%) |
Sep 19, 2002 | 3.560 | 3.700 | 3.450 | 3.640 | 58,500 | +0.01(+0.28%) |
Sep 18, 2002 | 3.750 | 3.750 | 3.500 | 3.630 | 61,800 | -0.15(-3.97%) |
Sep 17, 2002 | 3.690 | 4.010 | 3.690 | 3.780 | 54,500 | +0.11(+3.00%) |
Sep 16, 2002 | 3.470 | 3.690 | 3.400 | 3.670 | 65,500 | +0.21(+6.07%) |
Sep 13, 2002 | 3.390 | 3.470 | 3.370 | 3.460 | 70,300 | +0.06(+1.76%) |
Sep 12, 2002 | 3.301 | 3.420 | 3.300 | 3.400 | 37,900 | +0.02(+0.59%) |
Sep 11, 2002 | 3.469 | 3.469 | 3.290 | 3.380 | 5,999 | -0.08(-2.31%) |
Sep 10, 2002 | 3.250 | 3.460 | 3.200 | 3.460 | 25,100 | +0.20(+6.13%) |
Sep 09, 2002 | 3.219 | 3.310 | 3.160 | 3.260 | 26,950 | -0.05(-1.51%) |
Sep 06, 2002 | 3.283 | 3.420 | 3.200 | 3.310 | 21,300 | -0.01(-0.30%) |
Sep 05, 2002 | 3.210 | 3.330 | 3.210 | 3.320 | 28,700 | +0.07(+2.15%) |
Sep 04, 2002 | 3.278 | 3.300 | 3.160 | 3.250 | 41,100 | -0.02(-0.61%) |