Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.530 | 4.610 | 4.530 | 4.610 | 3,600 | +0.08(+1.74%) |
Nov 27, 2002 | 4.640 | 4.650 | 4.380 | 4.531 | 14,100 | +0.03(+0.69%) |
Nov 26, 2002 | 4.580 | 4.590 | 4.400 | 4.500 | 11,900 | +0.05(+1.12%) |
Nov 25, 2002 | 4.430 | 4.500 | 4.430 | 4.450 | 7,200 | +0.01(+0.23%) |
Nov 22, 2002 | 4.500 | 4.500 | 4.370 | 4.440 | 6,200 | -0.21(-4.52%) |
Nov 21, 2002 | 4.640 | 4.660 | 4.609 | 4.650 | 7,900 | +0.06(+1.33%) |
Nov 20, 2002 | 4.450 | 4.630 | 4.440 | 4.589 | 3,400 | +0.14(+3.24%) |
Nov 19, 2002 | 4.470 | 4.640 | 4.390 | 4.445 | 18,100 | -0.01(-0.34%) |
Nov 18, 2002 | 4.550 | 4.601 | 4.280 | 4.460 | 3,000 | -0.08(-1.76%) |
Nov 15, 2002 | 4.250 | 4.540 | 4.200 | 4.540 | 5,100 | +0.24(+5.58%) |
Nov 14, 2002 | 4.301 | 4.321 | 4.250 | 4.300 | 10,600 | -0.02(-0.46%) |
Nov 13, 2002 | 4.340 | 4.410 | 4.320 | 4.320 | 1,300 | -0.05(-1.05%) |
Nov 12, 2002 | 4.360 | 4.370 | 4.350 | 4.366 | 1,800 | -0.00(-0.07%) |
Nov 11, 2002 | 4.600 | 4.600 | 4.369 | 4.369 | 8,000 | -0.22(-4.81%) |
Nov 08, 2002 | 4.700 | 4.700 | 4.480 | 4.590 | 7,400 | -0.41(-8.20%) |
Nov 07, 2002 | 4.710 | 5.190 | 4.210 | 5.000 | 26,600 | +0.30(+6.38%) |
Nov 06, 2002 | 4.720 | 4.750 | 4.700 | 4.700 | 1,800 | -0.02(-0.42%) |
Nov 05, 2002 | 4.770 | 4.810 | 4.720 | 4.720 | 3,800 | -0.08(-1.67%) |
Nov 04, 2002 | 4.810 | 4.850 | 4.601 | 4.800 | 20,700 | -0.01(-0.21%) |
Nov 01, 2002 | 4.850 | 4.850 | 4.650 | 4.810 | 17,300 | -0.07(-1.43%) |
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%) |