Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 4.260 | 4.260 | 4.120 | 4.200 | 1,370,100 | -0.10(-2.33%) |
Oct 30, 2002 | 4.250 | 4.330 | 4.210 | 4.300 | 103,800 | +0.05(+1.18%) |
Oct 29, 2002 | 4.260 | 4.350 | 4.240 | 4.250 | 84,700 | -0.05(-1.16%) |
Oct 28, 2002 | 4.300 | 4.350 | 4.250 | 4.300 | 243,100 | +0.04(+0.94%) |
Oct 25, 2002 | 4.150 | 4.300 | 4.150 | 4.260 | 81,400 | -0.06(-1.39%) |
Oct 24, 2002 | 4.200 | 4.400 | 4.200 | 4.320 | 78,600 | +0.09(+2.13%) |
Oct 23, 2002 | 4.160 | 4.230 | 4.150 | 4.230 | 146,000 | +0.08(+1.93%) |
Oct 22, 2002 | 4.140 | 4.250 | 4.140 | 4.150 | 209,700 | +0.04(+0.97%) |
Oct 21, 2002 | 4.200 | 4.200 | 3.990 | 4.110 | 262,800 | -0.13(-3.07%) |
Oct 18, 2002 | 4.160 | 4.240 | 4.120 | 4.240 | 158,800 | +0.01(+0.24%) |
Oct 17, 2002 | 4.060 | 4.240 | 4.060 | 4.230 | 117,600 | +0.18(+4.44%) |
Oct 16, 2002 | 4.080 | 4.180 | 4.020 | 4.050 | 217,100 | -0.05(-1.22%) |
Oct 15, 2002 | 4.100 | 4.170 | 4.010 | 4.100 | 193,800 | +0.04(+0.99%) |
Oct 11, 2002 | 4.010 | 4.240 | 4.010 | 4.060 | 351,900 | +0.05(+1.25%) |
Oct 10, 2002 | 4.100 | 4.100 | 4.000 | 4.010 | 316,800 | -0.09(-2.20%) |
Oct 09, 2002 | 4.000 | 4.100 | 3.970 | 4.100 | 315,600 | +0.07(+1.74%) |
Oct 08, 2002 | 4.070 | 4.090 | 3.960 | 4.030 | 1,037,500 | -0.05(-1.23%) |
Oct 07, 2002 | 4.230 | 4.260 | 4.080 | 4.080 | 113,000 | -0.15(-3.55%) |
Oct 04, 2002 | 4.380 | 4.380 | 4.220 | 4.230 | 75,900 | -0.16(-3.64%) |
Oct 03, 2002 | 4.390 | 4.420 | 4.390 | 4.390 | 68,900 | -0.03(-0.68%) |
Oct 02, 2002 | 4.360 | 4.430 | 4.310 | 4.420 | 42,100 | +0.02(+0.45%) |
Oct 01, 2002 | 4.320 | 4.440 | 4.310 | 4.400 | 174,800 | +0.09(+2.09%) |
Sep 30, 2002 | 4.300 | 4.350 | 4.260 | 4.310 | 109,000 | -0.09(-2.05%) |
Sep 27, 2002 | 4.350 | 4.400 | 4.330 | 4.400 | 21,800 | +0.04(+0.92%) |
Sep 26, 2002 | 4.450 | 4.450 | 4.350 | 4.360 | 24,100 | -0.08(-1.80%) |
Sep 25, 2002 | 4.270 | 4.440 | 4.270 | 4.440 | 45,500 | +0.24(+5.71%) |
Sep 24, 2002 | 4.400 | 4.450 | 4.200 | 4.200 | 171,900 | -0.21(-4.76%) |
Sep 23, 2002 | 4.500 | 4.560 | 4.410 | 4.410 | 68,300 | -0.09(-2.00%) |
Sep 20, 2002 | 4.620 | 4.680 | 4.500 | 4.500 | 109,100 | -0.15(-3.23%) |
Sep 19, 2002 | 4.700 | 4.730 | 4.600 | 4.650 | 404,900 | -0.05(-1.06%) |
Sep 18, 2002 | 4.730 | 4.730 | 4.700 | 4.700 | 78,100 | -0.01(-0.21%) |
Sep 17, 2002 | 4.730 | 4.750 | 4.700 | 4.710 | 49,200 | -0.04(-0.84%) |
Sep 16, 2002 | 4.700 | 4.800 | 4.700 | 4.750 | 81,900 | +0.05(+1.06%) |
Sep 13, 2002 | 4.580 | 4.750 | 4.580 | 4.700 | 406,300 | +0.09(+1.95%) |
Sep 12, 2002 | 4.610 | 4.650 | 4.570 | 4.610 | 379,500 | +0.00(+0.00%) |
Sep 11, 2002 | 4.500 | 4.650 | 4.500 | 4.610 | 97,100 | +0.09(+1.99%) |
Sep 10, 2002 | 4.500 | 4.550 | 4.450 | 4.520 | 166,200 | +0.07(+1.57%) |
Sep 09, 2002 | 4.440 | 4.450 | 4.330 | 4.450 | 265,900 | +0.09(+2.06%) |
Sep 06, 2002 | 4.450 | 4.450 | 4.310 | 4.360 | 83,000 | -0.09(-2.02%) |
Sep 05, 2002 | 4.530 | 4.530 | 4.450 | 4.450 | 350,100 | -0.07(-1.55%) |
Sep 04, 2002 | 4.550 | 4.590 | 4.500 | 4.520 | 72,400 | -0.05(-1.09%) |
Sep 03, 2002 | 4.530 | 4.680 | 4.530 | 4.570 | 32,500 | -0.16(-3.38%) |
Aug 30, 2002 | 4.460 | 4.800 | 4.420 | 4.730 | 99,700 | +0.27(+6.05%) |
Aug 29, 2002 | 4.510 | 4.630 | 4.310 | 4.460 | 389,000 | -0.05(-1.11%) |
Aug 28, 2002 | 4.680 | 4.700 | 4.510 | 4.510 | 249,500 | -0.08(-1.74%) |
Aug 27, 2002 | 4.710 | 4.800 | 4.590 | 4.590 | 186,300 | -0.25(-5.17%) |
Aug 26, 2002 | 4.780 | 4.890 | 4.750 | 4.840 | 38,100 | +0.04(+0.83%) |
Aug 23, 2002 | 4.880 | 4.900 | 4.800 | 4.800 | 27,500 | -0.08(-1.64%) |
Aug 22, 2002 | 4.860 | 4.930 | 4.860 | 4.880 | 88,800 | -0.04(-0.81%) |
Aug 21, 2002 | 5.000 | 5.000 | 4.900 | 4.920 | 191,600 | -0.10(-1.99%) |
Aug 20, 2002 | 4.850 | 5.040 | 4.850 | 5.020 | 282,900 | +0.16(+3.29%) |
Aug 19, 2002 | 4.900 | 4.900 | 4.690 | 4.860 | 119,900 | +0.15(+3.18%) |
Aug 16, 2002 | 4.710 | 4.790 | 4.650 | 4.710 | 603,200 | +0.01(+0.21%) |
Aug 15, 2002 | 4.790 | 4.790 | 4.700 | 4.700 | 105,100 | -0.09(-1.88%) |
Aug 14, 2002 | 4.790 | 4.800 | 4.670 | 4.790 | 153,900 | +0.03(+0.63%) |
Aug 13, 2002 | 4.980 | 5.000 | 4.750 | 4.760 | 456,300 | -0.24(-4.80%) |
Aug 12, 2002 | 5.000 | 5.050 | 4.960 | 5.000 | 52,500 | -0.01(-0.20%) |
Aug 09, 2002 | 4.940 | 5.010 | 4.900 | 5.010 | 57,100 | +0.11(+2.24%) |
Aug 08, 2002 | 4.870 | 4.960 | 4.870 | 4.900 | 29,300 | +0.00(+0.00%) |
Aug 07, 2002 | 4.970 | 4.970 | 4.870 | 4.900 | 21,500 | -0.06(-1.21%) |
Aug 06, 2002 | 5.020 | 5.050 | 4.850 | 4.960 | 92,400 | -0.09(-1.78%) |
Aug 02, 2002 | 5.000 | 5.150 | 4.950 | 5.050 | 51,600 | -0.10(-1.94%) |