Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.500 | 4.500 | 3.910 | 4.320 | 161,875 | -0.18(-4.00%) |
Sep 27, 2002 | 4.760 | 4.800 | 4.500 | 4.500 | 57,300 | -0.35(-7.22%) |
Sep 26, 2002 | 4.710 | 4.850 | 4.560 | 4.850 | 89,152 | +0.10(+2.11%) |
Sep 25, 2002 | 4.700 | 4.850 | 4.660 | 4.750 | 161,700 | +0.10(+2.15%) |
Sep 24, 2002 | 4.170 | 4.650 | 4.150 | 4.650 | 208,100 | +0.45(+10.71%) |
Sep 23, 2002 | 4.010 | 4.350 | 4.000 | 4.200 | 190,874 | +0.20(+5.00%) |
Sep 20, 2002 | 4.000 | 4.129 | 3.990 | 4.000 | 282,000 | +0.03(+0.76%) |
Sep 19, 2002 | 3.940 | 4.030 | 3.910 | 3.970 | 148,800 | +0.02(+0.51%) |
Sep 18, 2002 | 3.900 | 3.960 | 3.570 | 3.950 | 127,021 | +0.01(+0.25%) |
Sep 17, 2002 | 4.160 | 4.190 | 3.920 | 3.940 | 70,700 | -0.17(-4.14%) |
Sep 16, 2002 | 4.080 | 4.170 | 4.010 | 4.110 | 31,493 | +0.04(+0.98%) |
Sep 13, 2002 | 4.030 | 4.155 | 3.960 | 4.070 | 105,930 | -0.02(-0.49%) |
Sep 12, 2002 | 4.070 | 4.260 | 4.000 | 4.090 | 116,678 | +0.02(+0.52%) |
Sep 11, 2002 | 4.030 | 4.070 | 3.920 | 4.069 | 47,000 | -0.00(-0.02%) |
Sep 10, 2002 | 4.040 | 4.089 | 4.000 | 4.070 | 76,700 | +0.02(+0.49%) |
Sep 09, 2002 | 4.070 | 4.140 | 4.050 | 4.050 | 48,000 | -0.18(-4.26%) |
Sep 06, 2002 | 4.030 | 4.230 | 4.030 | 4.230 | 49,100 | +0.15(+3.68%) |
Sep 05, 2002 | 4.190 | 4.240 | 4.050 | 4.080 | 30,100 | -0.11(-2.63%) |
Sep 04, 2002 | 4.180 | 4.240 | 4.020 | 4.190 | 89,036 | +0.17(+4.23%) |
Sep 03, 2002 | 4.230 | 4.260 | 4.020 | 4.020 | 88,080 | -0.23(-5.41%) |
Aug 30, 2002 | 4.270 | 4.350 | 4.150 | 4.250 | 143,600 | -0.04(-0.93%) |
Aug 29, 2002 | 4.060 | 4.300 | 4.060 | 4.290 | 85,450 | +0.26(+6.45%) |
Aug 28, 2002 | 4.150 | 4.200 | 4.010 | 4.030 | 77,698 | -0.04(-0.98%) |
Aug 27, 2002 | 4.240 | 4.240 | 4.060 | 4.070 | 36,300 | -0.12(-2.86%) |
Aug 26, 2002 | 4.300 | 4.360 | 4.000 | 4.190 | 88,216 | -0.02(-0.48%) |
Aug 23, 2002 | 4.390 | 4.390 | 4.200 | 4.210 | 32,300 | -0.19(-4.32%) |
Aug 22, 2002 | 4.350 | 4.410 | 4.140 | 4.400 | 40,400 | +0.08(+1.85%) |
Aug 21, 2002 | 4.110 | 4.320 | 4.020 | 4.320 | 60,203 | +0.22(+5.37%) |
Aug 20, 2002 | 4.300 | 4.370 | 4.060 | 4.100 | 77,600 | -0.46(-10.09%) |
Aug 16, 2002 | 4.210 | 4.570 | 4.150 | 4.560 | 60,114 | +0.36(+8.55%) |
Aug 15, 2002 | 4.280 | 4.370 | 4.100 | 4.201 | 23,892 | -0.09(-2.07%) |
Aug 14, 2002 | 4.150 | 4.350 | 3.950 | 4.290 | 44,700 | +0.14(+3.37%) |
Aug 13, 2002 | 4.200 | 4.450 | 4.040 | 4.150 | 105,200 | -0.09(-2.12%) |
Aug 12, 2002 | 4.180 | 4.350 | 4.010 | 4.240 | 98,390 | +0.19(+4.69%) |
Aug 07, 2002 | 4.190 | 4.210 | 3.860 | 4.050 | 57,100 | -0.15(-3.57%) |
Aug 06, 2002 | 3.875 | 4.240 | 3.840 | 4.200 | 71,900 | +0.35(+9.09%) |
Aug 05, 2002 | 4.200 | 4.250 | 3.820 | 3.850 | 7,380,000 | -0.14(-3.51%) |
Aug 02, 2002 | 4.280 | 4.300 | 3.990 | 3.990 | 353,000 | -0.27(-6.34%) |
Aug 01, 2002 | 4.490 | 4.490 | 4.170 | 4.260 | 91,700 | -0.19(-4.27%) |
Jul 31, 2002 | 4.520 | 4.520 | 4.320 | 4.450 | 116,200 | -0.08(-1.77%) |
Jul 30, 2002 | 4.450 | 4.620 | 4.130 | 4.530 | 172,200 | +0.08(+1.80%) |
Jul 29, 2002 | 4.090 | 4.450 | 4.010 | 4.450 | 143,340 | +0.40(+9.88%) |
Jul 26, 2002 | 3.910 | 4.090 | 3.710 | 4.050 | 73,250 | +0.15(+3.85%) |
Jul 25, 2002 | 3.850 | 4.250 | 3.750 | 3.900 | 125,230 | +0.12(+3.17%) |
Jul 24, 2002 | 3.380 | 3.780 | 3.200 | 3.780 | 214,771 | +0.38(+11.18%) |
Jul 23, 2002 | 3.510 | 3.580 | 3.250 | 3.400 | 174,623 | -0.17(-4.76%) |
Jul 22, 2002 | 3.510 | 3.700 | 3.270 | 3.570 | 162,269 | -0.06(-1.65%) |
Jul 19, 2002 | 3.500 | 3.960 | 3.470 | 3.630 | 304,200 | -0.07(-1.89%) |
Jul 17, 2002 | 3.710 | 4.000 | 3.650 | 3.700 | 196,300 | -0.42(-10.19%) |
Jul 12, 2002 | 4.250 | 4.250 | 4.000 | 4.120 | 83,900 | -0.13(-3.06%) |
Jul 11, 2002 | 4.140 | 4.290 | 3.510 | 4.250 | 472,000 | +0.00(+0.00%) |
Jul 10, 2002 | 4.380 | 4.600 | 4.050 | 4.250 | 137,400 | -0.11(-2.52%) |
Jul 09, 2002 | 4.700 | 4.700 | 4.360 | 4.360 | 260,700 | -0.34(-7.23%) |
Jul 08, 2002 | 4.990 | 5.200 | 4.510 | 4.700 | 221,200 | -0.29(-5.81%) |
Jul 05, 2002 | 5.100 | 5.350 | 4.910 | 4.990 | 116,900 | -0.09(-1.77%) |
Jul 04, 2002 | 5.270 | 5.320 | 4.830 | 5.080 | 377,500 | +0.00(+0.00%) |
Jul 03, 2002 | 5.270 | 5.320 | 4.830 | 5.080 | 377,500 | -0.28(-5.22%) |
Jul 02, 2002 | 6.100 | 6.200 | 5.210 | 5.360 | 225,800 | -0.71(-11.71%) |