Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.200 | 5.400 | 5.200 | 5.320 | 3,900 | -0.04(-0.75%) |
Nov 27, 2002 | 5.000 | 5.440 | 5.000 | 5.360 | 6,225 | +0.00(+0.00%) |
Nov 26, 2002 | 5.200 | 5.360 | 4.720 | 5.360 | 9,650 | +0.12(+2.29%) |
Nov 25, 2002 | 5.240 | 5.960 | 5.000 | 5.240 | 13,625 | +0.24(+4.80%) |
Nov 22, 2002 | 4.680 | 5.360 | 4.600 | 5.000 | 18,800 | +0.00(+0.00%) |
Nov 21, 2002 | 4.640 | 5.040 | 4.480 | 5.000 | 12,725 | +0.00(+0.00%) |
Nov 20, 2002 | 4.600 | 5.120 | 4.560 | 5.000 | 725 | +0.36(+7.76%) |
Nov 19, 2002 | 4.760 | 4.800 | 4.640 | 4.640 | 10,450 | +0.04(+0.87%) |
Nov 18, 2002 | 4.680 | 5.000 | 4.600 | 4.600 | 15,500 | -0.28(-5.74%) |
Nov 15, 2002 | 4.720 | 4.920 | 4.680 | 4.880 | 14,450 | +0.00(+0.00%) |
Nov 14, 2002 | 5.020 | 5.160 | 4.600 | 4.880 | 22,875 | +0.00(+0.00%) |
Nov 13, 2002 | 4.760 | 5.360 | 4.400 | 4.880 | 18,450 | -0.12(-2.32%) |
Nov 12, 2002 | 4.800 | 5.280 | 4.640 | 4.996 | 6,125 | +0.08(+1.54%) |
Nov 11, 2002 | 5.200 | 5.200 | 4.760 | 4.920 | 5,450 | -0.28(-5.38%) |
Nov 08, 2002 | 5.080 | 5.360 | 5.000 | 5.200 | 16,550 | +0.12(+2.36%) |
Nov 07, 2002 | 5.120 | 5.160 | 5.000 | 5.080 | 10,675 | -0.08(-1.55%) |
Nov 06, 2002 | 5.400 | 5.400 | 5.000 | 5.160 | 13,675 | -0.24(-4.44%) |
Nov 05, 2002 | 4.920 | 5.400 | 4.920 | 5.400 | 11,850 | +0.28(+5.47%) |
Nov 04, 2002 | 4.956 | 5.400 | 4.920 | 5.120 | 13,275 | +0.16(+3.31%) |
Nov 01, 2002 | 4.716 | 5.320 | 4.640 | 4.956 | 8,500 | +0.32(+6.81%) |
Oct 31, 2002 | 4.640 | 4.800 | 4.560 | 4.640 | 4,575 | +0.04(+0.87%) |
Oct 30, 2002 | 4.520 | 4.720 | 4.520 | 4.600 | 11,825 | -0.08(-1.71%) |
Oct 29, 2002 | 4.604 | 4.800 | 4.520 | 4.680 | 5,475 | -0.04(-0.85%) |
Oct 28, 2002 | 4.760 | 4.924 | 4.520 | 4.720 | 3,775 | -0.20(-4.07%) |
Oct 25, 2002 | 4.800 | 4.960 | 4.800 | 4.920 | 2,250 | +0.04(+0.82%) |
Oct 24, 2002 | 5.200 | 5.200 | 4.520 | 4.880 | 1,950 | -0.00(-0.08%) |
Oct 23, 2002 | 5.000 | 5.320 | 4.800 | 4.884 | 2,250 | -0.12(-2.32%) |
Oct 22, 2002 | 5.000 | 5.320 | 4.440 | 5.000 | 32,775 | -0.08(-1.57%) |
Oct 21, 2002 | 5.080 | 5.080 | 4.520 | 5.080 | 1,625 | +0.20(+4.10%) |
Oct 18, 2002 | 4.800 | 5.080 | 4.680 | 4.880 | 8,300 | -0.08(-1.61%) |
Oct 17, 2002 | 4.440 | 5.080 | 4.440 | 4.960 | 19,425 | +0.56(+12.73%) |
Oct 16, 2002 | 4.280 | 4.280 | 3.760 | 4.400 | 3,325 | -0.16(-3.51%) |
Oct 15, 2002 | 4.640 | 4.960 | 3.600 | 4.560 | 45,525 | -0.04(-0.87%) |
Oct 14, 2002 | 4.640 | 4.760 | 4.600 | 4.600 | 725 | -0.12(-2.54%) |
Oct 11, 2002 | 4.160 | 4.880 | 3.960 | 4.720 | 8,600 | +0.56(+13.46%) |
Oct 10, 2002 | 3.840 | 4.160 | 3.840 | 4.160 | 125 | +0.08(+1.96%) |
Oct 09, 2002 | 3.280 | 4.080 | 3.200 | 4.080 | 177,600 | +0.76(+22.89%) |
Oct 08, 2002 | 3.600 | 3.600 | 3.240 | 3.320 | 6,500 | -0.28(-7.78%) |
Oct 07, 2002 | 3.600 | 4.160 | 3.600 | 3.600 | 3,502 | -0.32(-8.16%) |
Oct 04, 2002 | 4.400 | 4.404 | 3.600 | 3.920 | 4,700 | -0.44(-10.09%) |
Oct 03, 2002 | 4.480 | 4.640 | 4.200 | 4.360 | 63,575 | +0.00(+0.00%) |
Oct 02, 2002 | 4.600 | 4.680 | 4.360 | 4.360 | 2,250 | -0.20(-4.39%) |
Oct 01, 2002 | 4.600 | 4.760 | 4.560 | 4.560 | 34,425 | -0.04(-0.87%) |
Sep 30, 2002 | 4.400 | 4.720 | 4.200 | 4.600 | 49,250 | -0.00(-0.09%) |
Sep 27, 2002 | 4.440 | 4.877 | 4.440 | 4.604 | 1,200 | -0.24(-4.88%) |
Sep 26, 2002 | 4.320 | 4.840 | 4.160 | 4.840 | 6,825 | +0.48(+11.01%) |
Sep 25, 2002 | 4.380 | 4.560 | 4.320 | 4.360 | 8,700 | +0.00(+0.00%) |
Sep 24, 2002 | 4.480 | 5.080 | 4.200 | 4.360 | 4,300 | -0.16(-3.54%) |
Sep 23, 2002 | 4.840 | 5.080 | 4.520 | 4.520 | 26,900 | -0.48(-9.60%) |
Sep 20, 2002 | 5.040 | 5.040 | 4.560 | 5.000 | 2,850 | -0.12(-2.42%) |
Sep 19, 2002 | 5.360 | 5.360 | 5.040 | 5.124 | 9,500 | +0.08(+1.67%) |
Sep 18, 2002 | 5.200 | 5.360 | 5.000 | 5.040 | 6,475 | -0.23(-4.42%) |
Sep 17, 2002 | 5.400 | 5.600 | 5.040 | 5.273 | 6,550 | +0.15(+2.98%) |
Sep 16, 2002 | 4.880 | 5.396 | 4.880 | 5.120 | 4,125 | +0.28(+5.79%) |
Sep 13, 2002 | 5.720 | 5.720 | 4.760 | 4.840 | 7,375 | -0.76(-13.57%) |
Sep 12, 2002 | 5.362 | 5.760 | 5.360 | 5.600 | 46,300 | +0.24(+4.48%) |
Sep 11, 2002 | 5.360 | 5.600 | 5.080 | 5.360 | 13,200 | +0.36(+7.20%) |
Sep 10, 2002 | 4.760 | 5.400 | 4.524 | 5.000 | 22,185 | +0.24(+5.04%) |
Sep 09, 2002 | 4.040 | 4.760 | 4.000 | 4.760 | 13,200 | +0.68(+16.67%) |
Sep 06, 2002 | 4.200 | 4.320 | 3.400 | 4.080 | 8,650 | -0.12(-2.86%) |
Sep 05, 2002 | 4.320 | 4.400 | 4.200 | 4.200 | 57,725 | +0.00(+0.00%) |
Sep 04, 2002 | 3.480 | 4.360 | 3.240 | 4.200 | 40,925 | +0.80(+23.53%) |