Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.560 | 3.710 | 3.484 | 3.660 | 8,445 | +0.10(+2.81%) |
Sep 27, 2002 | 3.510 | 3.800 | 3.490 | 3.560 | 8,700 | -0.33(-8.48%) |
Sep 26, 2002 | 3.680 | 3.900 | 3.671 | 3.890 | 3,700 | -0.01(-0.26%) |
Sep 25, 2002 | 3.300 | 3.900 | 3.300 | 3.900 | 10,800 | +0.44(+12.72%) |
Sep 24, 2002 | 3.750 | 3.751 | 3.300 | 3.460 | 35,500 | -0.48(-12.16%) |
Sep 23, 2002 | 3.930 | 3.940 | 3.801 | 3.939 | 26,639 | -0.08(-2.01%) |
Sep 20, 2002 | 4.500 | 4.500 | 4.000 | 4.020 | 64,281 | +0.11(+2.81%) |
Sep 19, 2002 | 4.000 | 4.090 | 3.740 | 3.910 | 45,400 | -0.12(-2.98%) |
Sep 18, 2002 | 3.751 | 4.060 | 3.751 | 4.030 | 18,000 | +0.05(+1.26%) |
Sep 17, 2002 | 4.230 | 4.230 | 3.770 | 3.980 | 27,500 | +0.04(+1.02%) |
Sep 16, 2002 | 4.140 | 4.160 | 3.900 | 3.940 | 12,800 | -0.31(-7.27%) |
Sep 13, 2002 | 4.040 | 4.439 | 3.950 | 4.249 | 27,200 | +0.02(+0.45%) |
Sep 12, 2002 | 4.290 | 4.490 | 4.000 | 4.230 | 155,000 | -0.31(-6.81%) |
Sep 11, 2002 | 4.690 | 4.690 | 4.330 | 4.539 | 9,400 | -0.11(-2.39%) |
Sep 10, 2002 | 4.100 | 4.650 | 4.070 | 4.650 | 1,920,000 | +0.25(+5.68%) |
Sep 09, 2002 | 3.801 | 4.400 | 3.740 | 4.400 | 29,500 | +0.46(+11.68%) |
Sep 06, 2002 | 3.300 | 3.940 | 3.210 | 3.940 | 27,200 | +0.71(+21.83%) |
Sep 05, 2002 | 3.370 | 3.770 | 3.200 | 3.234 | 9,900 | -0.21(-6.15%) |
Sep 04, 2002 | 3.178 | 3.590 | 3.000 | 3.446 | 23,700 | +0.44(+14.49%) |
Sep 03, 2002 | 3.320 | 3.490 | 2.980 | 3.010 | 22,200 | -0.35(-10.42%) |
Aug 30, 2002 | 3.749 | 3.940 | 3.340 | 3.360 | 21,909 | -0.31(-8.45%) |
Aug 29, 2002 | 3.940 | 3.940 | 3.390 | 3.670 | 30,700 | -0.08(-2.13%) |
Aug 28, 2002 | 4.300 | 4.610 | 3.740 | 3.750 | 67,000 | -0.60(-13.79%) |
Aug 27, 2002 | 4.670 | 4.749 | 4.140 | 4.350 | 79,100 | +0.05(+1.16%) |
Aug 26, 2002 | 3.740 | 4.690 | 3.740 | 4.300 | 120,670 | +0.60(+16.22%) |
Aug 23, 2002 | 2.520 | 3.700 | 2.520 | 3.700 | 135,160 | +1.00(+37.04%) |
Aug 22, 2002 | 2.790 | 2.790 | 2.500 | 2.700 | 20,204 | +0.05(+1.89%) |
Aug 21, 2002 | 2.600 | 2.700 | 2.540 | 2.650 | 22,100 | +0.00(+0.00%) |
Aug 20, 2002 | 2.900 | 2.900 | 2.600 | 2.650 | 29,700 | -0.25(-8.62%) |
Aug 16, 2002 | 2.910 | 3.150 | 2.820 | 2.900 | 17,000 | -0.15(-4.92%) |
Aug 15, 2002 | 3.340 | 3.380 | 3.050 | 3.050 | 46,900 | -0.05(-1.61%) |
Aug 14, 2002 | 3.400 | 3.440 | 2.950 | 3.100 | 26,700 | +0.10(+3.33%) |
Aug 13, 2002 | 3.670 | 3.670 | 3.000 | 3.000 | 25,200 | -0.67(-18.26%) |
Aug 12, 2002 | 3.450 | 3.670 | 3.250 | 3.670 | 18,400 | -0.20(-5.14%) |
Aug 07, 2002 | 3.750 | 3.870 | 3.570 | 3.869 | 8,000 | +0.22(+6.00%) |
Aug 06, 2002 | 3.620 | 3.800 | 3.540 | 3.650 | 18,300 | +0.03(+0.83%) |
Aug 05, 2002 | 3.600 | 3.860 | 3.560 | 3.620 | 112,200 | -0.02(-0.55%) |
Aug 02, 2002 | 3.630 | 3.940 | 3.600 | 3.640 | 13,400 | -0.01(-0.27%) |
Aug 01, 2002 | 3.800 | 3.959 | 3.600 | 3.650 | 8,400 | -0.20(-5.19%) |
Jul 31, 2002 | 3.780 | 3.970 | 3.780 | 3.850 | 24,200 | -0.15(-3.75%) |
Jul 30, 2002 | 3.980 | 4.100 | 3.600 | 4.000 | 34,000 | -0.04(-0.99%) |
Jul 29, 2002 | 4.000 | 4.300 | 3.950 | 4.040 | 24,700 | +0.24(+6.32%) |
Jul 26, 2002 | 3.500 | 4.190 | 3.500 | 3.800 | 27,700 | -0.06(-1.55%) |
Jul 25, 2002 | 3.870 | 4.010 | 3.461 | 3.860 | 1,820,000 | -0.12(-3.02%) |
Jul 24, 2002 | 3.300 | 3.980 | 3.160 | 3.980 | 48,800 | +0.47(+13.39%) |
Jul 23, 2002 | 3.690 | 3.690 | 3.260 | 3.510 | 317,300 | -0.19(-5.14%) |
Jul 22, 2002 | 3.170 | 3.700 | 3.170 | 3.700 | 25,200 | +0.39(+11.78%) |
Jul 19, 2002 | 4.100 | 4.200 | 3.100 | 3.310 | 65,200 | -0.99(-23.02%) |
Jul 17, 2002 | 4.600 | 4.870 | 3.980 | 4.300 | 45,900 | -0.90(-17.31%) |
Jul 12, 2002 | 4.900 | 5.480 | 4.870 | 5.200 | 16,200 | +0.21(+4.21%) |
Jul 11, 2002 | 4.601 | 5.030 | 4.600 | 4.990 | 15,400 | +0.38(+8.24%) |
Jul 10, 2002 | 5.550 | 5.800 | 4.610 | 4.610 | 104,400 | -1.08(-18.98%) |
Jul 09, 2002 | 5.450 | 5.690 | 5.450 | 5.690 | 15,200 | +0.24(+4.40%) |
Jul 08, 2002 | 5.410 | 5.450 | 5.410 | 5.450 | 53,000 | -0.34(-5.87%) |
Jul 05, 2002 | 5.840 | 5.870 | 5.711 | 5.790 | 23,500 | +0.05(+0.87%) |
Jul 04, 2002 | 5.640 | 5.850 | 5.260 | 5.740 | 25,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.640 | 5.850 | 5.260 | 5.740 | 25,200 | -0.01(-0.17%) |
Jul 02, 2002 | 5.700 | 6.200 | 5.521 | 5.750 | 48,400 | -0.40(-6.50%) |