Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.330 | 4.500 | 4.330 | 4.470 | 33,300 | +0.16(+3.71%) |
Oct 30, 2002 | 4.400 | 4.400 | 4.300 | 4.310 | 19,300 | -0.09(-2.05%) |
Oct 29, 2002 | 4.500 | 4.500 | 4.400 | 4.400 | 16,100 | -0.15(-3.30%) |
Oct 28, 2002 | 4.620 | 4.640 | 4.520 | 4.550 | 24,800 | +0.01(+0.22%) |
Oct 25, 2002 | 4.640 | 4.640 | 4.510 | 4.540 | 50,400 | -0.11(-2.37%) |
Oct 24, 2002 | 4.700 | 4.730 | 4.630 | 4.650 | 59,300 | +0.04(+0.87%) |
Oct 23, 2002 | 4.360 | 4.700 | 4.290 | 4.610 | 88,100 | +0.26(+5.98%) |
Oct 22, 2002 | 4.280 | 4.370 | 4.210 | 4.350 | 44,600 | +0.15(+3.57%) |
Oct 21, 2002 | 4.230 | 4.330 | 4.100 | 4.200 | 46,600 | -0.05(-1.18%) |
Oct 18, 2002 | 4.240 | 4.280 | 4.210 | 4.250 | 52,100 | +0.03(+0.71%) |
Oct 17, 2002 | 4.050 | 4.330 | 4.050 | 4.220 | 76,900 | +0.22(+5.50%) |
Oct 16, 2002 | 3.850 | 4.010 | 3.750 | 4.000 | 13,700 | +0.10(+2.56%) |
Oct 15, 2002 | 3.900 | 4.010 | 3.880 | 3.900 | 35,300 | +0.04(+1.04%) |
Oct 14, 2002 | 3.770 | 3.870 | 3.770 | 3.860 | 7,900 | +0.06(+1.58%) |
Oct 11, 2002 | 3.780 | 3.900 | 3.780 | 3.800 | 30,700 | -0.04(-1.04%) |
Oct 10, 2002 | 3.710 | 3.920 | 3.710 | 3.840 | 24,100 | +0.05(+1.32%) |
Oct 09, 2002 | 3.400 | 4.030 | 3.400 | 3.790 | 35,900 | +0.32(+9.22%) |
Oct 08, 2002 | 3.450 | 3.590 | 3.450 | 3.470 | 42,000 | +0.02(+0.58%) |
Oct 07, 2002 | 3.660 | 3.660 | 3.450 | 3.450 | 15,200 | -0.21(-5.74%) |
Oct 04, 2002 | 3.910 | 3.910 | 3.590 | 3.660 | 76,800 | -0.25(-6.39%) |
Oct 03, 2002 | 3.930 | 4.000 | 3.850 | 3.910 | 8,900 | +0.00(+0.00%) |
Oct 02, 2002 | 3.920 | 4.050 | 3.850 | 3.910 | 16,500 | +0.02(+0.51%) |
Oct 01, 2002 | 3.850 | 3.900 | 3.720 | 3.890 | 15,500 | +0.04(+1.04%) |
Sep 30, 2002 | 3.980 | 3.980 | 3.620 | 3.850 | 71,000 | -0.13(-3.27%) |
Sep 27, 2002 | 4.020 | 4.070 | 3.900 | 3.980 | 20,000 | -0.04(-1.00%) |
Sep 26, 2002 | 3.750 | 4.200 | 3.750 | 4.020 | 61,700 | +0.30(+8.06%) |
Sep 25, 2002 | 3.340 | 3.730 | 3.340 | 3.720 | 55,300 | +0.41(+12.39%) |
Sep 24, 2002 | 3.270 | 3.350 | 3.260 | 3.310 | 52,500 | +0.04(+1.22%) |
Sep 23, 2002 | 3.300 | 3.470 | 3.230 | 3.270 | 9,400 | -0.16(-4.66%) |
Sep 20, 2002 | 3.350 | 3.530 | 3.320 | 3.430 | 67,200 | +0.10(+3.00%) |
Sep 19, 2002 | 3.520 | 3.520 | 3.200 | 3.330 | 52,700 | -0.25(-6.98%) |
Sep 18, 2002 | 3.660 | 3.660 | 3.500 | 3.580 | 28,500 | -0.09(-2.45%) |
Sep 17, 2002 | 3.690 | 3.780 | 3.660 | 3.670 | 15,100 | -0.04(-1.08%) |
Sep 16, 2002 | 3.750 | 3.750 | 3.620 | 3.710 | 23,200 | +0.07(+1.92%) |
Sep 13, 2002 | 3.650 | 3.670 | 3.640 | 3.640 | 12,700 | +0.03(+0.83%) |
Sep 12, 2002 | 3.750 | 3.750 | 3.610 | 3.610 | 80,000 | -0.18(-4.75%) |
Sep 11, 2002 | 3.990 | 4.150 | 3.790 | 3.790 | 13,200 | -0.10(-2.57%) |
Sep 10, 2002 | 3.850 | 3.930 | 3.850 | 3.890 | 1,600 | -0.01(-0.26%) |
Sep 09, 2002 | 3.860 | 3.950 | 3.860 | 3.900 | 23,500 | -0.02(-0.51%) |
Sep 06, 2002 | 3.900 | 3.990 | 3.900 | 3.920 | 21,400 | +0.02(+0.51%) |
Sep 05, 2002 | 3.950 | 4.010 | 3.900 | 3.900 | 35,800 | -0.13(-3.23%) |
Sep 04, 2002 | 4.200 | 4.270 | 4.000 | 4.030 | 62,200 | -0.25(-5.84%) |
Sep 03, 2002 | 4.000 | 4.290 | 4.000 | 4.280 | 460,000 | +0.27(+6.73%) |
Aug 30, 2002 | 4.030 | 4.350 | 3.920 | 4.010 | 34,300 | +0.00(+0.00%) |
Aug 29, 2002 | 4.050 | 4.120 | 3.980 | 4.010 | 4,700 | -0.10(-2.43%) |
Aug 28, 2002 | 4.200 | 4.200 | 4.100 | 4.110 | 2,200 | -0.15(-3.52%) |
Aug 27, 2002 | 4.430 | 4.430 | 4.200 | 4.260 | 12,700 | -0.19(-4.27%) |
Aug 26, 2002 | 4.480 | 4.600 | 4.440 | 4.450 | 8,700 | +0.03(+0.68%) |
Aug 23, 2002 | 4.480 | 4.490 | 4.420 | 4.420 | 4,500 | +0.01(+0.23%) |
Aug 22, 2002 | 4.320 | 4.470 | 4.310 | 4.410 | 30,200 | +0.17(+4.01%) |
Aug 21, 2002 | 4.150 | 4.320 | 4.140 | 4.240 | 8,900 | +0.11(+2.66%) |
Aug 20, 2002 | 3.990 | 4.150 | 3.990 | 4.130 | 12,000 | +0.13(+3.25%) |
Aug 16, 2002 | 3.750 | 4.000 | 3.750 | 4.000 | 34,300 | +0.27(+7.24%) |
Aug 15, 2002 | 3.650 | 3.750 | 3.650 | 3.730 | 17,800 | +0.03(+0.81%) |
Aug 14, 2002 | 3.800 | 3.810 | 3.670 | 3.700 | 18,200 | +0.00(+0.00%) |
Aug 13, 2002 | 3.850 | 3.910 | 3.700 | 3.700 | 15,900 | -0.17(-4.39%) |
Aug 12, 2002 | 3.850 | 3.880 | 3.700 | 3.870 | 18,200 | +0.20(+5.45%) |
Aug 07, 2002 | 3.790 | 3.880 | 3.670 | 3.670 | 32,800 | -0.09(-2.39%) |
Aug 06, 2002 | 3.700 | 3.790 | 3.680 | 3.760 | 62,400 | +0.11(+3.01%) |
Aug 05, 2002 | 3.660 | 3.700 | 3.650 | 3.650 | 9,800 | -0.05(-1.35%) |
Aug 02, 2002 | 4.000 | 4.000 | 3.650 | 3.700 | 6,200 | -0.20(-5.13%) |