Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.500 | 3.820 | 3.500 | 3.520 | 35,800 | +0.04(+1.15%) |
Sep 27, 2002 | 3.450 | 3.510 | 3.450 | 3.480 | 55,400 | +0.03(+0.87%) |
Sep 26, 2002 | 3.430 | 3.460 | 3.430 | 3.450 | 19,600 | +0.02(+0.55%) |
Sep 25, 2002 | 3.460 | 3.500 | 3.400 | 3.431 | 118,500 | -0.03(-0.84%) |
Sep 24, 2002 | 3.500 | 3.519 | 3.420 | 3.460 | 55,700 | -0.11(-3.05%) |
Sep 23, 2002 | 3.640 | 3.780 | 3.520 | 3.569 | 47,300 | +0.02(+0.54%) |
Sep 20, 2002 | 4.240 | 4.240 | 3.550 | 3.550 | 124,900 | -0.09(-2.47%) |
Sep 19, 2002 | 3.560 | 3.700 | 3.450 | 3.640 | 58,500 | +0.01(+0.28%) |
Sep 18, 2002 | 3.750 | 3.750 | 3.500 | 3.630 | 61,800 | -0.15(-3.97%) |
Sep 17, 2002 | 3.690 | 4.010 | 3.690 | 3.780 | 54,500 | +0.11(+3.00%) |
Sep 16, 2002 | 3.470 | 3.690 | 3.400 | 3.670 | 65,500 | +0.21(+6.07%) |
Sep 13, 2002 | 3.390 | 3.470 | 3.370 | 3.460 | 70,300 | +0.06(+1.76%) |
Sep 12, 2002 | 3.301 | 3.420 | 3.300 | 3.400 | 37,900 | +0.02(+0.59%) |
Sep 11, 2002 | 3.469 | 3.469 | 3.290 | 3.380 | 5,999 | -0.08(-2.31%) |
Sep 10, 2002 | 3.250 | 3.460 | 3.200 | 3.460 | 25,100 | +0.20(+6.13%) |
Sep 09, 2002 | 3.219 | 3.310 | 3.160 | 3.260 | 26,950 | -0.05(-1.51%) |
Sep 06, 2002 | 3.283 | 3.420 | 3.200 | 3.310 | 21,300 | -0.01(-0.30%) |
Sep 05, 2002 | 3.210 | 3.330 | 3.210 | 3.320 | 28,700 | +0.07(+2.15%) |
Sep 04, 2002 | 3.278 | 3.300 | 3.160 | 3.250 | 41,100 | -0.02(-0.61%) |
Sep 03, 2002 | 3.460 | 3.480 | 3.110 | 3.270 | 24,800 | -0.19(-5.49%) |
Aug 30, 2002 | 3.471 | 3.540 | 3.460 | 3.460 | 9,000 | +0.00(+0.00%) |
Aug 29, 2002 | 3.460 | 3.520 | 3.460 | 3.460 | 15,400 | -0.05(-1.42%) |
Aug 28, 2002 | 3.619 | 3.620 | 3.460 | 3.510 | 27,800 | -0.07(-1.96%) |
Aug 27, 2002 | 3.859 | 3.859 | 3.560 | 3.580 | 36,888 | -0.07(-1.92%) |
Aug 26, 2002 | 3.801 | 3.801 | 3.560 | 3.650 | 34,890 | -0.11(-2.93%) |
Aug 23, 2002 | 3.989 | 4.000 | 3.660 | 3.760 | 4,730,000 | -0.17(-4.33%) |
Aug 22, 2002 | 3.810 | 4.000 | 3.760 | 3.930 | 37,000 | +0.13(+3.42%) |
Aug 21, 2002 | 3.860 | 3.900 | 3.760 | 3.800 | 19,200 | -0.15(-3.80%) |
Aug 20, 2002 | 3.980 | 3.990 | 3.800 | 3.950 | 66,983 | -0.01(-0.25%) |
Aug 16, 2002 | 3.860 | 4.040 | 3.860 | 3.960 | 37,500 | +0.08(+2.06%) |
Aug 15, 2002 | 4.020 | 4.020 | 3.860 | 3.880 | 51,440 | -0.12(-3.00%) |
Aug 14, 2002 | 4.080 | 4.140 | 4.000 | 4.000 | 45,600 | -0.12(-2.91%) |
Aug 13, 2002 | 4.110 | 4.150 | 4.000 | 4.120 | 64,100 | +0.01(+0.24%) |
Aug 12, 2002 | 4.100 | 4.260 | 4.080 | 4.110 | 14,850 | -0.19(-4.42%) |
Aug 07, 2002 | 4.280 | 4.480 | 4.280 | 4.300 | 29,100 | -0.15(-3.35%) |
Aug 06, 2002 | 4.280 | 4.449 | 4.280 | 4.449 | 24,530 | +0.05(+1.11%) |
Aug 05, 2002 | 4.290 | 4.480 | 4.280 | 4.400 | 23,000 | +0.12(+2.80%) |
Aug 02, 2002 | 4.280 | 4.670 | 4.280 | 4.280 | 35,500 | -0.00(-0.02%) |
Aug 01, 2002 | 4.380 | 4.700 | 4.280 | 4.281 | 63,900 | -0.15(-3.36%) |
Jul 31, 2002 | 4.400 | 4.550 | 4.300 | 4.430 | 14,800 | -0.08(-1.77%) |
Jul 30, 2002 | 4.800 | 4.800 | 4.330 | 4.510 | 32,100 | -0.28(-5.85%) |
Jul 29, 2002 | 4.510 | 4.820 | 4.390 | 4.790 | 13,600 | +0.44(+10.09%) |
Jul 26, 2002 | 4.600 | 4.700 | 4.350 | 4.351 | 14,700 | +0.01(+0.25%) |
Jul 25, 2002 | 4.590 | 4.690 | 4.340 | 4.340 | 19,900 | -0.24(-5.24%) |
Jul 24, 2002 | 4.791 | 4.791 | 4.300 | 4.580 | 38,900 | -0.21(-4.40%) |
Jul 23, 2002 | 4.801 | 4.850 | 4.520 | 4.791 | 30,200 | +0.03(+0.65%) |
Jul 22, 2002 | 5.001 | 5.050 | 4.760 | 4.760 | 22,500 | -0.23(-4.61%) |
Jul 19, 2002 | 4.990 | 5.030 | 4.710 | 4.990 | 18,000 | +0.29(+6.17%) |
Jul 17, 2002 | 4.940 | 5.040 | 4.700 | 4.700 | 21,100 | -0.25(-5.05%) |
Jul 12, 2002 | 4.750 | 5.240 | 4.700 | 4.950 | 29,300 | +0.06(+1.25%) |
Jul 11, 2002 | 4.280 | 4.890 | 4.280 | 4.889 | 52,100 | +0.61(+14.23%) |
Jul 10, 2002 | 4.510 | 4.600 | 4.280 | 4.280 | 69,000 | -0.31(-6.73%) |
Jul 09, 2002 | 4.700 | 4.700 | 4.589 | 4.589 | 80,500 | -0.11(-2.36%) |
Jul 08, 2002 | 4.400 | 4.700 | 4.400 | 4.700 | 14,900 | +0.05(+1.08%) |
Jul 05, 2002 | 4.501 | 4.750 | 4.400 | 4.650 | 6,200 | +0.11(+2.45%) |
Jul 04, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.04(+0.87%) |
Jul 02, 2002 | 4.550 | 4.900 | 4.050 | 4.500 | 49,100 | -0.10(-2.17%) |