Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.338 | 5.489 | 5.333 | 5.467 | 18,450 | -0.08(-1.36%) |
Nov 27, 2002 | 5.533 | 5.542 | 5.467 | 5.542 | 13,050 | +0.06(+1.05%) |
Nov 26, 2002 | 5.471 | 5.533 | 5.467 | 5.485 | 7,800 | +0.04(+0.74%) |
Nov 25, 2002 | 5.542 | 5.600 | 5.444 | 5.444 | 24,450 | -0.03(-0.57%) |
Nov 22, 2002 | 5.422 | 5.524 | 5.414 | 5.476 | 5,550 | +0.01(+0.16%) |
Nov 21, 2002 | 5.520 | 5.520 | 5.391 | 5.467 | 7,800 | -0.05(-0.89%) |
Nov 20, 2002 | 5.400 | 5.556 | 5.338 | 5.516 | 9,150 | +0.18(+3.42%) |
Nov 19, 2002 | 5.387 | 5.400 | 5.333 | 5.333 | 7,200 | -0.06(-1.15%) |
Nov 18, 2002 | 5.333 | 5.396 | 5.311 | 5.396 | 7,800 | +0.05(+0.91%) |
Nov 15, 2002 | 5.347 | 5.418 | 5.342 | 5.347 | 1,950 | +0.01(+0.25%) |
Nov 14, 2002 | 5.387 | 5.387 | 5.333 | 5.333 | 13,800 | +0.00(+0.00%) |
Nov 13, 2002 | 5.449 | 5.453 | 5.333 | 5.333 | 66,900 | -0.14(-2.52%) |
Nov 12, 2002 | 5.222 | 5.533 | 5.222 | 5.471 | 6,300 | +0.14(+2.67%) |
Nov 11, 2002 | 5.316 | 5.333 | 5.200 | 5.329 | 9,150 | +0.01(+0.17%) |
Nov 08, 2002 | 5.516 | 5.644 | 5.156 | 5.320 | 53,100 | -0.24(-4.24%) |
Nov 07, 2002 | 5.764 | 5.764 | 5.556 | 5.556 | 9,150 | -0.14(-2.42%) |
Nov 06, 2002 | 5.422 | 5.804 | 5.422 | 5.693 | 107,550 | +0.38(+7.20%) |
Nov 05, 2002 | 4.982 | 5.529 | 4.982 | 5.311 | 57,900 | +0.27(+5.29%) |
Nov 04, 2002 | 4.867 | 5.058 | 4.831 | 5.044 | 63,150 | +0.24(+5.09%) |
Nov 01, 2002 | 4.600 | 4.800 | 4.600 | 4.800 | 22,200 | +0.16(+3.45%) |
Oct 31, 2002 | 4.578 | 4.657 | 4.489 | 4.640 | 99,150 | +0.06(+1.36%) |
Oct 30, 2002 | 4.578 | 4.662 | 4.578 | 4.578 | 4,500 | +0.02(+0.44%) |
Oct 29, 2002 | 4.493 | 4.573 | 4.489 | 4.558 | 17,850 | +0.06(+1.42%) |
Oct 28, 2002 | 4.818 | 4.818 | 4.751 | 4.494 | 31,902 | -0.32(-6.73%) |
Oct 25, 2002 | 4.711 | 4.822 | 4.667 | 4.818 | 5,850 | +0.06(+1.31%) |
Oct 24, 2002 | 4.760 | 4.844 | 4.756 | 4.756 | 6,900 | -0.04(-0.93%) |
Oct 23, 2002 | 4.764 | 4.800 | 4.764 | 4.800 | 7,200 | -0.09(-1.82%) |
Oct 22, 2002 | 4.894 | 4.922 | 4.889 | 4.889 | 2,400 | +0.02(+0.46%) |
Oct 21, 2002 | 4.880 | 4.911 | 4.778 | 4.867 | 82,500 | -0.04(-0.90%) |
Oct 18, 2002 | 4.760 | 4.911 | 4.733 | 4.911 | 51,750 | +0.11(+2.22%) |
Oct 17, 2002 | 4.884 | 4.978 | 4.800 | 4.804 | 28,950 | -0.15(-2.96%) |
Oct 16, 2002 | 5.053 | 5.053 | 4.853 | 4.951 | 3,150 | -0.18(-3.55%) |
Oct 15, 2002 | 4.956 | 5.244 | 4.956 | 5.133 | 30,900 | +0.29(+5.96%) |
Oct 14, 2002 | 4.444 | 4.889 | 4.333 | 4.844 | 28,800 | +0.36(+7.91%) |
Oct 11, 2002 | 4.476 | 4.889 | 4.467 | 4.489 | 63,450 | +0.07(+1.52%) |
Oct 10, 2002 | 4.333 | 4.489 | 4.271 | 4.422 | 66,750 | +0.07(+1.53%) |
Oct 09, 2002 | 4.444 | 4.444 | 4.347 | 4.356 | 58,650 | -0.00(-0.10%) |
Oct 08, 2002 | 4.556 | 4.613 | 4.333 | 4.360 | 159,300 | -0.26(-5.67%) |
Oct 07, 2002 | 4.511 | 4.867 | 4.511 | 4.622 | 30,600 | -0.11(-2.35%) |
Oct 04, 2002 | 4.880 | 4.891 | 4.360 | 4.733 | 67,350 | -0.16(-3.18%) |
Oct 03, 2002 | 5.057 | 5.057 | 4.889 | 4.889 | 21,645 | -0.17(-3.34%) |
Oct 02, 2002 | 5.156 | 5.240 | 5.000 | 5.058 | 4,440,000 | -0.15(-2.82%) |
Oct 01, 2002 | 5.231 | 5.378 | 5.156 | 5.204 | 2,835,000 | -0.14(-2.58%) |
Sep 30, 2002 | 5.196 | 5.391 | 5.196 | 5.342 | 6,300 | +0.07(+1.35%) |
Sep 27, 2002 | 5.000 | 5.338 | 5.000 | 5.271 | 46,950 | +0.20(+4.03%) |
Sep 26, 2002 | 5.000 | 5.222 | 4.956 | 5.067 | 117,825 | -0.04(-0.87%) |
Sep 25, 2002 | 5.173 | 5.262 | 5.005 | 5.111 | 14,400 | -0.09(-1.71%) |
Sep 24, 2002 | 5.267 | 5.391 | 5.022 | 5.200 | 168,450 | -0.16(-2.99%) |
Sep 23, 2002 | 5.333 | 5.720 | 5.333 | 5.360 | 41,250 | -0.17(-3.13%) |
Sep 20, 2002 | 5.382 | 5.578 | 5.333 | 5.533 | 12,900 | -0.09(-1.58%) |
Sep 19, 2002 | 5.613 | 5.778 | 5.333 | 5.622 | 141,750 | -0.04(-0.78%) |
Sep 18, 2002 | 6.124 | 6.124 | 5.573 | 5.667 | 71,250 | -0.33(-5.56%) |
Sep 17, 2002 | 6.107 | 6.440 | 5.956 | 6.000 | 72,300 | -0.11(-1.75%) |
Sep 16, 2002 | 6.022 | 6.107 | 5.774 | 6.107 | 3,900 | +0.01(+0.23%) |
Sep 13, 2002 | 5.956 | 6.093 | 5.689 | 6.093 | 19,050 | +0.08(+1.25%) |
Sep 12, 2002 | 6.418 | 6.418 | 5.956 | 6.018 | 55,500 | -0.34(-5.31%) |
Sep 11, 2002 | 6.222 | 6.622 | 6.222 | 6.356 | 146,700 | -0.07(-1.04%) |
Sep 10, 2002 | 5.804 | 6.462 | 5.733 | 6.422 | 271,500 | +0.64(+11.15%) |
Sep 09, 2002 | 5.676 | 5.778 | 5.676 | 5.778 | 15,300 | -0.07(-1.14%) |
Sep 06, 2002 | 5.511 | 5.844 | 5.511 | 5.844 | 2,520,000 | +0.19(+3.31%) |
Sep 05, 2002 | 5.484 | 5.657 | 5.484 | 5.657 | 4,650 | +0.10(+1.83%) |
Sep 04, 2002 | 5.658 | 5.658 | 5.444 | 5.556 | 30,750 | -0.10(-1.81%) |