Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.020 | 5.020 | 4.910 | 5.020 | 10,100 | -0.01(-0.20%) |
Oct 30, 2002 | 5.030 | 5.030 | 4.999 | 5.030 | 1,000 | +0.10(+2.03%) |
Oct 29, 2002 | 4.860 | 5.100 | 4.860 | 4.930 | 14,500 | +0.16(+3.35%) |
Oct 28, 2002 | 4.680 | 4.840 | 4.680 | 4.770 | 8,900 | +0.05(+1.06%) |
Oct 25, 2002 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 4.660 | 4.720 | 4.660 | 4.720 | 1,900 | +0.05(+1.07%) |
Oct 18, 2002 | 4.670 | 4.670 | 4.670 | 4.670 | 400 | +0.11(+2.41%) |
Oct 17, 2002 | 4.650 | 4.650 | 4.650 | 4.560 | 2,600 | +0.01(+0.22%) |
Oct 16, 2002 | 4.560 | 4.560 | 4.549 | 4.550 | 2,600 | -0.02(-0.44%) |
Oct 15, 2002 | 4.640 | 4.640 | 4.570 | 4.570 | 12,000 | -0.13(-2.77%) |
Oct 14, 2002 | 4.699 | 4.700 | 4.699 | 4.700 | 2,285 | -0.17(-3.49%) |
Oct 11, 2002 | 4.681 | 4.880 | 4.681 | 4.870 | 3,000 | +0.15(+3.18%) |
Oct 10, 2002 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 | +0.00(+0.00%) |
Oct 09, 2002 | 4.760 | 4.760 | 4.720 | 4.720 | 1,300 | +0.02(+0.43%) |
Oct 08, 2002 | 4.761 | 4.761 | 4.700 | 4.700 | 800 | -0.20(-4.08%) |
Oct 07, 2002 | 5.000 | 5.000 | 4.899 | 4.900 | 6,500 | -0.12(-2.39%) |
Oct 04, 2002 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 5.020 | 5.020 | 5.020 | 5.020 | 100 | -0.05(-0.99%) |
Oct 02, 2002 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 5.060 | 5.071 | 5.060 | 5.070 | 1,600 | +0.02(+0.40%) |
Sep 30, 2002 | 5.100 | 5.100 | 5.049 | 5.050 | 14,400 | -0.03(-0.57%) |
Sep 27, 2002 | 5.200 | 5.200 | 5.019 | 5.079 | 17,200 | -0.13(-2.51%) |
Sep 26, 2002 | 5.340 | 5.340 | 5.210 | 5.210 | 1,700 | +0.01(+0.19%) |
Sep 25, 2002 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.06(-1.14%) |
Sep 24, 2002 | 5.340 | 5.340 | 5.250 | 5.260 | 2,800 | +0.03(+0.57%) |
Sep 23, 2002 | 5.449 | 5.449 | 5.230 | 5.230 | 660,000 | -0.17(-3.15%) |
Sep 20, 2002 | 5.411 | 5.411 | 5.400 | 5.400 | 2,300 | +0.00(+0.00%) |
Sep 19, 2002 | 5.550 | 5.550 | 5.360 | 5.400 | 6,400 | -0.29(-5.10%) |
Sep 18, 2002 | 5.690 | 5.690 | 5.690 | 5.690 | 100 | -0.11(-1.90%) |
Sep 17, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | +0.06(+1.05%) |
Sep 16, 2002 | 5.689 | 5.740 | 5.570 | 5.740 | 3,300 | +0.14(+2.50%) |
Sep 13, 2002 | 5.490 | 5.649 | 5.490 | 5.600 | 12,700 | -0.16(-2.78%) |
Sep 12, 2002 | 5.760 | 5.760 | 5.760 | 5.760 | 200 | -0.00(-0.02%) |
Sep 11, 2002 | 5.761 | 5.761 | 5.761 | 5.761 | 1,900 | -0.05(-0.84%) |
Sep 10, 2002 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 5.751 | 5.810 | 5.751 | 5.810 | 700 | +0.00(+0.00%) |
Sep 06, 2002 | 5.780 | 5.810 | 5.780 | 5.810 | 2,800 | +0.05(+0.85%) |
Sep 05, 2002 | 5.910 | 5.910 | 5.750 | 5.761 | 5,000 | -0.24(-3.98%) |
Sep 04, 2002 | 6.071 | 6.071 | 5.920 | 6.000 | 4,400 | -0.07(-1.15%) |
Sep 03, 2002 | 6.250 | 6.250 | 6.070 | 6.070 | 4,100 | -0.29(-4.56%) |
Aug 30, 2002 | 6.610 | 6.610 | 6.360 | 6.360 | 1,050 | +0.20(+3.25%) |
Aug 29, 2002 | 6.319 | 6.560 | 6.160 | 6.160 | 6,100 | -0.07(-1.12%) |
Aug 28, 2002 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 6.130 | 6.230 | 6.100 | 6.230 | 2,100 | +0.23(+3.83%) |
Aug 23, 2002 | 6.000 | 6.000 | 6.000 | 6.000 | 700 | +0.05(+0.84%) |
Aug 22, 2002 | 5.950 | 5.950 | 5.950 | 5.950 | 400 | -0.10(-1.65%) |
Aug 21, 2002 | 6.089 | 6.090 | 6.000 | 6.050 | 1,400 | +0.05(+0.83%) |
Aug 20, 2002 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 | +0.31(+5.45%) |
Aug 16, 2002 | 5.690 | 5.690 | 5.690 | 5.690 | 400 | -0.17(-2.90%) |
Aug 15, 2002 | 5.650 | 5.860 | 5.650 | 5.860 | 1,400 | +0.46(+8.52%) |
Aug 14, 2002 | 5.400 | 5.400 | 5.400 | 5.400 | 1,300 | -0.01(-0.18%) |
Aug 13, 2002 | 5.410 | 5.410 | 5.400 | 5.410 | 2,500 | -0.11(-2.01%) |
Aug 12, 2002 | 5.521 | 5.521 | 5.521 | 5.521 | 0 | +0.00(+0.00%) |
Aug 07, 2002 | 5.521 | 5.521 | 5.521 | 5.521 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 5.521 | 5.521 | 5.521 | 5.521 | 200 | +0.17(+3.20%) |
Aug 05, 2002 | 5.430 | 5.430 | 5.350 | 5.350 | 1,100 | -0.30(-5.31%) |
Aug 02, 2002 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 | +0.00(+0.02%) |