Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.060 | 4.100 | 4.060 | 4.081 | 2,700,000 | -0.02(-0.46%) |
Oct 30, 2002 | 3.920 | 4.200 | 3.920 | 4.100 | 16,700 | +0.09(+2.24%) |
Oct 29, 2002 | 3.960 | 4.010 | 3.650 | 4.010 | 7,700 | -0.12(-2.91%) |
Oct 28, 2002 | 4.249 | 4.249 | 4.130 | 4.130 | 600 | +0.10(+2.46%) |
Oct 25, 2002 | 4.080 | 4.290 | 4.031 | 4.031 | 5,500 | -0.13(-3.12%) |
Oct 24, 2002 | 4.100 | 4.190 | 4.100 | 4.161 | 4,000 | +0.12(+2.92%) |
Oct 23, 2002 | 3.980 | 3.990 | 3.980 | 4.043 | 1,300 | -0.01(-0.17%) |
Oct 22, 2002 | 3.930 | 4.050 | 3.930 | 4.050 | 400 | +0.00(+0.00%) |
Oct 21, 2002 | 3.931 | 4.050 | 3.931 | 4.050 | 1,400 | +0.00(+0.00%) |
Oct 18, 2002 | 4.100 | 4.100 | 4.000 | 4.050 | 6,900 | -0.05(-1.20%) |
Oct 17, 2002 | 4.001 | 4.100 | 4.000 | 4.099 | 8,800 | +0.11(+2.73%) |
Oct 16, 2002 | 3.990 | 3.990 | 3.840 | 3.990 | 500 | +0.13(+3.37%) |
Oct 15, 2002 | 3.670 | 3.900 | 3.670 | 3.860 | 2,000 | -0.14(-3.50%) |
Oct 14, 2002 | 3.781 | 4.000 | 3.781 | 4.000 | 700 | +0.00(+0.00%) |
Oct 11, 2002 | 3.750 | 4.000 | 3.730 | 4.000 | 8,100 | +0.27(+7.24%) |
Oct 10, 2002 | 3.731 | 3.731 | 3.730 | 3.730 | 200 | +0.00(+0.00%) |
Oct 09, 2002 | 3.760 | 3.760 | 3.480 | 3.730 | 2,300 | -0.06(-1.58%) |
Oct 08, 2002 | 3.840 | 3.940 | 3.630 | 3.790 | 6,700 | -0.04(-1.04%) |
Oct 07, 2002 | 3.790 | 3.831 | 3.680 | 3.830 | 7,100 | -0.12(-3.04%) |
Oct 04, 2002 | 3.910 | 4.130 | 3.710 | 3.950 | 9,100 | -0.03(-0.75%) |
Oct 03, 2002 | 4.110 | 4.110 | 3.850 | 3.980 | 3,800 | -0.15(-3.63%) |
Oct 02, 2002 | 4.146 | 4.240 | 4.130 | 4.130 | 4,200 | +0.06(+1.47%) |
Oct 01, 2002 | 4.070 | 4.070 | 4.070 | 4.070 | 23,300 | -0.12(-2.86%) |
Sep 30, 2002 | 4.080 | 4.200 | 4.080 | 4.190 | 2,500 | +0.04(+0.96%) |
Sep 27, 2002 | 4.190 | 4.190 | 4.150 | 4.150 | 200 | +0.05(+1.22%) |
Sep 26, 2002 | 3.950 | 4.190 | 3.760 | 4.100 | 2,700 | -0.09(-2.15%) |
Sep 25, 2002 | 4.390 | 4.390 | 3.900 | 4.190 | 15,000 | -0.30(-6.68%) |
Sep 24, 2002 | 4.050 | 4.490 | 4.050 | 4.490 | 10,100 | -0.06(-1.32%) |
Sep 23, 2002 | 4.880 | 4.880 | 4.550 | 4.550 | 3,100 | -0.08(-1.73%) |
Sep 20, 2002 | 4.551 | 4.870 | 4.551 | 4.630 | 900 | +0.08(+1.76%) |
Sep 19, 2002 | 4.490 | 4.600 | 4.490 | 4.550 | 1,500 | +0.16(+3.72%) |
Sep 18, 2002 | 4.430 | 4.430 | 4.387 | 4.387 | 800 | -0.11(-2.51%) |
Sep 17, 2002 | 4.510 | 4.510 | 4.480 | 4.500 | 4,000 | +0.06(+1.35%) |
Sep 16, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.509 | 4.509 | 4.440 | 4.440 | 300 | -0.01(-0.22%) |
Sep 12, 2002 | 4.320 | 4.450 | 4.320 | 4.450 | 2,000 | -0.05(-1.11%) |
Sep 11, 2002 | 4.180 | 4.500 | 4.180 | 4.500 | 10,600 | -0.02(-0.42%) |
Sep 10, 2002 | 4.519 | 4.519 | 4.519 | 4.519 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 4.330 | 4.519 | 4.330 | 4.519 | 1,900 | +0.15(+3.41%) |
Sep 06, 2002 | 4.480 | 4.480 | 4.370 | 4.370 | 1,700 | -0.01(-0.23%) |
Sep 05, 2002 | 4.550 | 4.550 | 4.300 | 4.380 | 20,300 | -0.16(-3.52%) |
Sep 04, 2002 | 4.600 | 4.600 | 4.300 | 4.540 | 4,100 | -0.16(-3.40%) |
Sep 03, 2002 | 4.760 | 4.760 | 4.650 | 4.700 | 110,000 | +0.19(+4.21%) |
Aug 30, 2002 | 4.309 | 4.760 | 4.309 | 4.510 | 10,000 | +0.20(+4.64%) |
Aug 29, 2002 | 4.290 | 4.630 | 4.220 | 4.310 | 15,400 | +0.02(+0.49%) |
Aug 28, 2002 | 4.170 | 4.289 | 4.170 | 4.289 | 1,100 | +0.02(+0.44%) |
Aug 27, 2002 | 4.470 | 4.470 | 3.890 | 4.270 | 20,400 | -0.20(-4.47%) |
Aug 26, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 4.850 | 4.850 | 4.250 | 4.470 | 21,800 | -0.38(-7.84%) |
Aug 22, 2002 | 4.840 | 4.850 | 4.570 | 4.850 | 4,400 | +0.18(+3.85%) |
Aug 21, 2002 | 5.120 | 5.120 | 4.600 | 4.670 | 58,300 | -0.38(-7.52%) |
Aug 20, 2002 | 4.910 | 5.129 | 4.910 | 5.050 | 20,500 | +0.05(+1.00%) |
Aug 16, 2002 | 5.040 | 5.040 | 4.800 | 5.000 | 1,700 | +0.00(+0.00%) |
Aug 15, 2002 | 5.000 | 5.000 | 4.800 | 5.000 | 1,600 | +0.00(+0.00%) |
Aug 14, 2002 | 5.100 | 5.150 | 5.000 | 5.000 | 7,000 | +0.00(+0.00%) |
Aug 13, 2002 | 5.000 | 5.099 | 4.900 | 5.000 | 7,400 | +0.10(+2.06%) |
Aug 12, 2002 | 5.000 | 5.000 | 4.660 | 4.899 | 240,000 | +0.01(+0.18%) |
Aug 07, 2002 | 4.970 | 5.110 | 4.620 | 4.890 | 4,900 | -0.26(-5.05%) |
Aug 06, 2002 | 5.400 | 5.450 | 5.000 | 5.150 | 9,800 | -0.31(-5.68%) |
Aug 05, 2002 | 5.400 | 5.570 | 5.400 | 5.460 | 14,200 | +0.07(+1.30%) |
Aug 02, 2002 | 5.560 | 5.820 | 5.390 | 5.390 | 8,100 | -0.31(-5.44%) |