Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.250 | 3.540 | 3.250 | 3.500 | 5,800 | +0.11(+3.24%) |
Sep 27, 2002 | 3.250 | 3.520 | 3.190 | 3.390 | 10,400 | -0.13(-3.69%) |
Sep 26, 2002 | 3.261 | 3.600 | 3.140 | 3.520 | 19,200 | +0.27(+8.31%) |
Sep 25, 2002 | 3.050 | 3.600 | 3.000 | 3.250 | 12,065 | +0.20(+6.56%) |
Sep 24, 2002 | 3.200 | 3.200 | 3.000 | 3.050 | 16,400 | +0.05(+1.67%) |
Sep 23, 2002 | 3.130 | 3.130 | 3.000 | 3.000 | 3,500 | -0.10(-3.23%) |
Sep 20, 2002 | 3.350 | 3.351 | 3.000 | 3.100 | 10,700 | -0.25(-7.46%) |
Sep 19, 2002 | 3.410 | 3.410 | 3.250 | 3.350 | 11,620 | -0.12(-3.46%) |
Sep 18, 2002 | 3.689 | 3.689 | 3.449 | 3.470 | 48,050 | -0.22(-5.94%) |
Sep 17, 2002 | 3.570 | 3.759 | 3.470 | 3.689 | 64,200 | -0.10(-2.64%) |
Sep 16, 2002 | 3.800 | 3.800 | 3.523 | 3.789 | 6,090,000 | -0.00(-0.03%) |
Sep 13, 2002 | 3.510 | 3.890 | 3.470 | 3.790 | 67,600 | +0.19(+5.28%) |
Sep 12, 2002 | 3.750 | 3.889 | 3.380 | 3.600 | 8,500 | -0.24(-6.25%) |
Sep 11, 2002 | 3.950 | 3.950 | 3.710 | 3.840 | 2,100 | +0.14(+3.78%) |
Sep 10, 2002 | 3.660 | 3.890 | 3.520 | 3.700 | 18,100 | +0.03(+0.82%) |
Sep 09, 2002 | 3.850 | 3.850 | 3.400 | 3.670 | 78,500 | -0.09(-2.39%) |
Sep 06, 2002 | 4.239 | 4.239 | 3.750 | 3.760 | 81,300 | -0.41(-9.83%) |
Sep 05, 2002 | 4.180 | 4.550 | 4.000 | 4.170 | 34,200 | -0.66(-13.66%) |
Sep 04, 2002 | 4.470 | 4.830 | 4.250 | 4.830 | 19,200 | +0.03(+0.63%) |
Sep 03, 2002 | 4.520 | 4.940 | 4.420 | 4.800 | 4,000 | -0.20(-4.00%) |
Aug 30, 2002 | 4.850 | 5.000 | 4.520 | 5.000 | 31,900 | +0.15(+3.09%) |
Aug 29, 2002 | 5.140 | 5.240 | 4.440 | 4.850 | 84,300 | -0.20(-3.96%) |
Aug 28, 2002 | 4.940 | 5.050 | 4.940 | 5.050 | 20,500 | +0.15(+3.06%) |
Aug 27, 2002 | 5.000 | 5.000 | 4.900 | 4.900 | 1,300 | -0.10(-2.00%) |
Aug 26, 2002 | 5.100 | 5.100 | 5.000 | 5.000 | 7,200 | -0.07(-1.38%) |
Aug 23, 2002 | 4.840 | 5.130 | 4.840 | 5.070 | 49,594 | +0.07(+1.40%) |
Aug 22, 2002 | 4.800 | 5.000 | 4.800 | 5.000 | 7,100 | +0.00(+0.00%) |
Aug 21, 2002 | 5.000 | 5.000 | 4.760 | 5.000 | 3,300 | +0.00(+0.00%) |
Aug 20, 2002 | 4.690 | 5.000 | 4.690 | 5.000 | 4,200 | +0.00(+0.00%) |
Aug 16, 2002 | 4.510 | 5.000 | 4.500 | 5.000 | 10,500 | +0.00(+0.00%) |
Aug 15, 2002 | 4.740 | 5.000 | 4.620 | 5.000 | 8,900 | +0.26(+5.49%) |
Aug 14, 2002 | 4.700 | 4.800 | 4.410 | 4.740 | 22,400 | -0.06(-1.25%) |
Aug 13, 2002 | 4.750 | 4.800 | 4.700 | 4.800 | 4,900 | +0.02(+0.42%) |
Aug 12, 2002 | 4.550 | 4.800 | 4.550 | 4.780 | 4,300 | +0.08(+1.70%) |
Aug 07, 2002 | 4.850 | 4.850 | 4.430 | 4.700 | 4,600 | -0.08(-1.67%) |
Aug 06, 2002 | 4.622 | 4.850 | 4.620 | 4.780 | 19,900 | -0.02(-0.42%) |
Aug 05, 2002 | 4.950 | 4.950 | 4.500 | 4.800 | 190,000 | -0.05(-1.03%) |
Aug 02, 2002 | 4.950 | 4.950 | 4.750 | 4.850 | 290,000 | +0.00(+0.00%) |
Aug 01, 2002 | 5.000 | 5.040 | 4.750 | 4.850 | 19,300 | -0.16(-3.19%) |
Jul 31, 2002 | 4.630 | 5.020 | 4.600 | 5.010 | 21,300 | +0.54(+12.08%) |
Jul 30, 2002 | 4.250 | 4.470 | 4.250 | 4.470 | 5,200 | +0.22(+5.18%) |
Jul 29, 2002 | 3.690 | 4.360 | 3.690 | 4.250 | 15,800 | +0.56(+15.18%) |
Jul 26, 2002 | 3.690 | 3.690 | 3.690 | 3.690 | 3,300 | +0.00(+0.00%) |
Jul 25, 2002 | 3.700 | 3.700 | 3.500 | 3.690 | 750,000 | -0.06(-1.60%) |
Jul 24, 2002 | 3.840 | 3.840 | 3.430 | 3.750 | 15,600 | +0.05(+1.35%) |
Jul 23, 2002 | 3.600 | 4.000 | 3.600 | 3.700 | 42,700 | +0.10(+2.78%) |
Jul 22, 2002 | 4.150 | 4.150 | 3.420 | 3.600 | 61,715 | -0.60(-14.27%) |
Jul 19, 2002 | 4.130 | 4.400 | 4.100 | 4.199 | 24,100 | +0.20(+4.97%) |
Jul 17, 2002 | 5.380 | 5.380 | 3.650 | 4.000 | 90,000 | -1.70(-29.82%) |
Jul 11, 2002 | 5.780 | 5.800 | 5.500 | 5.700 | 14,400 | -0.12(-2.06%) |
Jul 10, 2002 | 5.710 | 6.000 | 5.690 | 5.820 | 20,000 | +0.00(+0.00%) |
Jul 09, 2002 | 5.800 | 5.820 | 5.800 | 5.820 | 7,000 | +0.02(+0.34%) |
Jul 08, 2002 | 5.450 | 5.800 | 5.450 | 5.800 | 33,900 | +0.35(+6.42%) |
Jul 05, 2002 | 5.481 | 5.530 | 5.450 | 5.450 | 4,000 | -0.05(-0.91%) |
Jul 04, 2002 | 5.510 | 5.520 | 5.180 | 5.500 | 5,900 | +0.00(+0.00%) |
Jul 03, 2002 | 5.510 | 5.520 | 5.180 | 5.500 | 5,900 | +0.00(+0.00%) |
Jul 02, 2002 | 5.990 | 5.990 | 5.370 | 5.500 | 17,500 | -0.50(-8.33%) |