Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.550 | 4.580 | 4.360 | 4.510 | 126,700 | -0.03(-0.66%) |
Sep 27, 2002 | 4.645 | 4.645 | 4.425 | 4.540 | 101,500 | -0.19(-4.02%) |
Sep 26, 2002 | 4.500 | 4.730 | 4.455 | 4.730 | 128,100 | +0.15(+3.16%) |
Sep 25, 2002 | 4.505 | 4.750 | 4.440 | 4.585 | 99,800 | +0.11(+2.46%) |
Sep 24, 2002 | 4.445 | 4.515 | 4.395 | 4.475 | 95,771 | -0.04(-0.78%) |
Sep 23, 2002 | 4.710 | 4.765 | 4.425 | 4.510 | 243,400 | -0.24(-5.05%) |
Sep 20, 2002 | 4.895 | 4.895 | 4.630 | 4.750 | 136,000 | -0.16(-3.16%) |
Sep 19, 2002 | 4.920 | 5.025 | 4.875 | 4.905 | 282,700 | +0.00(+0.10%) |
Sep 18, 2002 | 4.650 | 4.940 | 4.650 | 4.900 | 101,000 | +0.25(+5.38%) |
Sep 17, 2002 | 4.760 | 4.900 | 4.555 | 4.650 | 117,800 | -0.17(-3.53%) |
Sep 16, 2002 | 4.835 | 4.875 | 4.680 | 4.820 | 73,417 | +0.02(+0.42%) |
Sep 13, 2002 | 4.730 | 4.875 | 4.630 | 4.800 | 84,100 | +0.01(+0.21%) |
Sep 12, 2002 | 4.665 | 4.845 | 4.601 | 4.790 | 151,100 | +0.16(+3.46%) |
Sep 11, 2002 | 4.425 | 4.655 | 4.305 | 4.630 | 184,900 | +0.13(+2.90%) |
Sep 10, 2002 | 4.319 | 4.510 | 4.315 | 4.500 | 104,000 | +0.07(+1.68%) |
Sep 09, 2002 | 4.300 | 4.460 | 4.300 | 4.425 | 189,311 | -0.03(-0.67%) |
Sep 06, 2002 | 4.285 | 4.455 | 4.285 | 4.455 | 281,500 | +0.11(+2.41%) |
Sep 05, 2002 | 4.400 | 4.415 | 4.300 | 4.350 | 433,800 | -0.10(-2.14%) |
Sep 04, 2002 | 4.375 | 4.500 | 4.375 | 4.445 | 127,607 | +0.10(+2.30%) |
Sep 03, 2002 | 4.410 | 4.445 | 4.300 | 4.345 | 281,100 | -0.11(-2.36%) |
Aug 30, 2002 | 4.444 | 4.550 | 4.365 | 4.450 | 372,700 | +0.02(+0.45%) |
Aug 29, 2002 | 4.710 | 4.710 | 4.250 | 4.430 | 1,479,200 | -0.81(-15.46%) |
Aug 28, 2002 | 5.250 | 5.295 | 5.200 | 5.240 | 105,700 | +0.02(+0.29%) |
Aug 27, 2002 | 5.399 | 5.399 | 5.175 | 5.225 | 219,050 | -0.18(-3.24%) |
Aug 26, 2002 | 5.275 | 5.410 | 5.110 | 5.400 | 130,200 | +0.23(+4.35%) |
Aug 23, 2002 | 5.250 | 5.250 | 5.120 | 5.175 | 208,600 | -0.08(-1.43%) |
Aug 22, 2002 | 5.130 | 5.340 | 5.130 | 5.250 | 178,750 | +0.12(+2.44%) |
Aug 21, 2002 | 5.125 | 5.195 | 5.050 | 5.125 | 262,030 | -0.02(-0.39%) |
Aug 20, 2002 | 5.325 | 5.395 | 5.115 | 5.145 | 453,100 | -0.33(-5.94%) |
Aug 16, 2002 | 5.468 | 5.725 | 5.380 | 5.470 | 163,100 | -0.04(-0.64%) |
Aug 15, 2002 | 5.220 | 5.550 | 5.135 | 5.505 | 192,129 | +0.43(+8.58%) |
Aug 14, 2002 | 5.885 | 5.885 | 5.070 | 5.070 | 210,500 | -0.77(-13.18%) |
Aug 13, 2002 | 5.520 | 5.985 | 5.520 | 5.840 | 144,456 | +0.33(+5.89%) |
Aug 12, 2002 | 5.385 | 5.675 | 5.370 | 5.515 | 82,557 | +0.39(+7.61%) |
Aug 07, 2002 | 5.275 | 5.345 | 5.000 | 5.125 | 171,400 | -0.06(-1.16%) |
Aug 06, 2002 | 5.300 | 5.425 | 5.045 | 5.185 | 192,700 | -0.03(-0.48%) |
Aug 05, 2002 | 5.230 | 5.450 | 5.125 | 5.210 | 157,735 | -0.01(-0.29%) |
Aug 02, 2002 | 5.725 | 5.725 | 4.975 | 5.225 | 216,736 | -0.46(-8.09%) |
Aug 01, 2002 | 6.490 | 6.490 | 5.375 | 5.685 | 552,997 | -0.89(-13.54%) |
Jul 31, 2002 | 7.580 | 7.790 | 6.520 | 6.575 | 269,200 | -1.16(-15.00%) |
Jul 30, 2002 | 8.000 | 8.015 | 7.575 | 7.735 | 204,000 | -0.21(-2.58%) |
Jul 29, 2002 | 7.399 | 7.955 | 7.175 | 7.940 | 114,815 | +0.63(+8.62%) |
Jul 26, 2002 | 7.175 | 7.330 | 6.875 | 7.310 | 91,400 | +0.01(+0.21%) |
Jul 25, 2002 | 7.720 | 7.750 | 6.975 | 7.295 | 162,661 | -0.42(-5.44%) |
Jul 24, 2002 | 7.085 | 7.715 | 6.705 | 7.715 | 90,100 | +0.75(+10.85%) |
Jul 23, 2002 | 7.280 | 7.280 | 6.755 | 6.960 | 111,165 | -0.33(-4.46%) |
Jul 22, 2002 | 7.317 | 7.560 | 7.225 | 7.285 | 161,421 | -0.02(-0.27%) |
Jul 19, 2002 | 7.305 | 7.484 | 7.250 | 7.305 | 159,200 | +0.15(+2.10%) |
Jul 17, 2002 | 7.005 | 7.275 | 6.950 | 7.155 | 126,900 | -0.66(-8.45%) |
Jul 12, 2002 | 8.350 | 8.450 | 7.815 | 7.815 | 87,100 | -0.46(-5.56%) |
Jul 11, 2002 | 8.300 | 8.450 | 8.155 | 8.275 | 129,300 | +0.02(+0.24%) |
Jul 10, 2002 | 8.500 | 8.550 | 8.200 | 8.255 | 94,500 | -0.17(-2.02%) |
Jul 09, 2002 | 8.295 | 8.590 | 8.180 | 8.425 | 121,000 | +0.13(+1.57%) |
Jul 08, 2002 | 8.515 | 8.515 | 8.295 | 8.295 | 144,100 | -0.22(-2.58%) |
Jul 05, 2002 | 8.375 | 8.550 | 8.100 | 8.515 | 70,400 | +0.42(+5.12%) |
Jul 04, 2002 | 7.930 | 8.350 | 7.925 | 8.100 | 139,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.930 | 8.350 | 7.925 | 8.100 | 139,400 | +0.24(+3.05%) |
Jul 02, 2002 | 8.450 | 8.825 | 7.765 | 7.860 | 157,800 | -0.64(-7.53%) |