Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.890 | 4.900 | 4.850 | 4.880 | 9,000 | -0.02(-0.41%) |
Oct 30, 2002 | 4.990 | 4.990 | 4.900 | 4.900 | 7,900 | +0.04(+0.72%) |
Oct 29, 2002 | 5.000 | 5.000 | 4.865 | 4.865 | 6,400 | -0.13(-2.70%) |
Oct 28, 2002 | 4.919 | 4.980 | 4.900 | 5.000 | 9,800 | +0.13(+2.67%) |
Oct 25, 2002 | 4.960 | 4.960 | 4.870 | 4.870 | 1,600 | -0.12(-2.40%) |
Oct 24, 2002 | 4.950 | 5.100 | 4.880 | 4.990 | 55,900 | +0.09(+1.84%) |
Oct 23, 2002 | 4.710 | 4.900 | 4.700 | 4.900 | 27,800 | +0.25(+5.38%) |
Oct 22, 2002 | 4.490 | 4.790 | 4.300 | 4.650 | 56,800 | +0.00(+0.00%) |
Oct 21, 2002 | 4.640 | 4.940 | 4.610 | 4.650 | 15,500 | +0.01(+0.22%) |
Oct 18, 2002 | 4.600 | 4.720 | 4.450 | 4.640 | 21,700 | +0.08(+1.75%) |
Oct 17, 2002 | 4.460 | 4.690 | 4.410 | 4.560 | 14,900 | +0.19(+4.35%) |
Oct 16, 2002 | 4.400 | 4.450 | 4.300 | 4.370 | 8,900 | -0.09(-2.02%) |
Oct 15, 2002 | 4.200 | 4.719 | 4.200 | 4.460 | 56,400 | +0.32(+7.76%) |
Oct 14, 2002 | 4.100 | 4.200 | 4.051 | 4.139 | 12,700 | -0.04(-0.98%) |
Oct 11, 2002 | 4.160 | 4.250 | 4.100 | 4.180 | 40,000 | +0.27(+6.91%) |
Oct 10, 2002 | 4.210 | 4.230 | 3.910 | 3.910 | 30,600 | +0.01(+0.26%) |
Oct 09, 2002 | 4.061 | 4.061 | 3.750 | 3.900 | 18,400 | -0.30(-7.14%) |
Oct 08, 2002 | 4.000 | 4.250 | 3.821 | 4.200 | 25,200 | +0.14(+3.45%) |
Oct 07, 2002 | 4.070 | 4.240 | 4.000 | 4.060 | 10,200 | -0.01(-0.25%) |
Oct 04, 2002 | 4.200 | 4.200 | 4.070 | 4.070 | 5,500 | -0.06(-1.45%) |
Oct 03, 2002 | 4.140 | 4.190 | 4.130 | 4.130 | 7,500 | -0.09(-2.13%) |
Oct 02, 2002 | 4.251 | 4.350 | 4.220 | 4.220 | 8,730 | +0.00(+0.00%) |
Oct 01, 2002 | 4.350 | 4.350 | 4.220 | 4.220 | 14,100 | +0.01(+0.22%) |
Sep 30, 2002 | 4.460 | 4.520 | 4.190 | 4.211 | 14,600 | -0.06(-1.38%) |
Sep 27, 2002 | 4.600 | 4.650 | 4.250 | 4.270 | 17,145 | -0.14(-3.17%) |
Sep 26, 2002 | 4.490 | 4.550 | 4.311 | 4.410 | 14,900 | +0.05(+1.15%) |
Sep 25, 2002 | 4.350 | 4.500 | 4.350 | 4.360 | 13,300 | +0.21(+5.03%) |
Sep 24, 2002 | 4.550 | 4.550 | 4.151 | 4.151 | 16,000 | -0.20(-4.57%) |
Sep 23, 2002 | 4.510 | 4.650 | 4.459 | 4.350 | 23,700 | +0.06(+1.40%) |
Sep 20, 2002 | 4.380 | 4.390 | 4.290 | 4.290 | 1,300 | +0.02(+0.47%) |
Sep 19, 2002 | 4.270 | 4.390 | 4.270 | 4.270 | 2,400 | -0.03(-0.72%) |
Sep 18, 2002 | 4.299 | 4.400 | 4.290 | 4.301 | 4,996 | -0.10(-2.25%) |
Sep 17, 2002 | 4.130 | 4.400 | 4.100 | 4.400 | 6,032 | +0.40(+10.00%) |
Sep 16, 2002 | 4.230 | 4.245 | 3.710 | 4.000 | 12,900 | -0.30(-6.98%) |
Sep 13, 2002 | 4.370 | 4.370 | 4.020 | 4.300 | 6,400 | +0.00(+0.00%) |
Sep 12, 2002 | 4.440 | 4.570 | 4.300 | 4.300 | 5,309 | -0.10(-2.27%) |
Sep 11, 2002 | 4.411 | 4.411 | 4.400 | 4.400 | 2,500 | -0.30(-6.38%) |
Sep 10, 2002 | 4.520 | 4.740 | 4.520 | 4.700 | 5,600 | +0.21(+4.68%) |
Sep 09, 2002 | 4.339 | 4.520 | 4.190 | 4.490 | 3,600 | +0.31(+7.39%) |
Sep 06, 2002 | 4.310 | 4.350 | 4.180 | 4.181 | 6,200 | -0.17(-3.89%) |
Sep 05, 2002 | 4.300 | 4.350 | 4.300 | 4.350 | 1,100 | -0.05(-1.14%) |
Sep 04, 2002 | 4.030 | 4.500 | 4.030 | 4.400 | 5,300 | +0.32(+7.82%) |
Sep 03, 2002 | 4.450 | 4.500 | 4.081 | 4.081 | 17,100 | -0.42(-9.31%) |
Aug 30, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 3,500 | +0.00(+0.00%) |
Aug 29, 2002 | 4.461 | 4.570 | 4.450 | 4.500 | 7,300 | +0.00(+0.00%) |
Aug 28, 2002 | 4.390 | 4.520 | 4.390 | 4.500 | 8,100 | +0.05(+1.12%) |
Aug 27, 2002 | 4.350 | 4.600 | 4.350 | 4.450 | 14,900 | -0.00(-0.02%) |
Aug 26, 2002 | 4.040 | 4.590 | 4.040 | 4.451 | 16,300 | +0.26(+6.23%) |
Aug 23, 2002 | 4.190 | 4.190 | 4.030 | 4.190 | 3,700 | -0.01(-0.24%) |
Aug 22, 2002 | 4.000 | 4.200 | 4.000 | 4.200 | 16,800 | +0.18(+4.45%) |
Aug 21, 2002 | 4.020 | 4.090 | 4.020 | 4.021 | 550,000 | +0.00(+0.11%) |
Aug 20, 2002 | 4.011 | 4.090 | 3.890 | 4.017 | 21,000 | -0.23(-5.49%) |
Aug 16, 2002 | 4.150 | 4.250 | 4.050 | 4.250 | 3,300 | +0.10(+2.41%) |
Aug 15, 2002 | 3.800 | 4.150 | 3.680 | 4.150 | 10,000 | +0.43(+11.56%) |
Aug 14, 2002 | 3.580 | 3.841 | 3.580 | 3.720 | 6,100 | -0.13(-3.38%) |
Aug 13, 2002 | 3.550 | 3.850 | 3.550 | 3.850 | 1,000 | -0.04(-1.03%) |
Aug 12, 2002 | 3.700 | 3.890 | 3.620 | 3.890 | 1,200 | +0.20(+5.40%) |
Aug 07, 2002 | 3.700 | 3.700 | 3.685 | 3.691 | 12,950 | +0.02(+0.56%) |
Aug 06, 2002 | 3.560 | 3.671 | 3.560 | 3.670 | 4,900 | -0.04(-1.08%) |
Aug 05, 2002 | 3.900 | 3.980 | 3.710 | 3.710 | 2,200 | -0.04(-1.07%) |
Aug 02, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | -0.06(-1.57%) |