Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.630 | 3.700 | 3.480 | 3.700 | 114,900 | +0.07(+1.93%) |
Sep 27, 2002 | 3.550 | 3.650 | 3.500 | 3.630 | 92,600 | +0.02(+0.55%) |
Sep 26, 2002 | 3.740 | 3.750 | 3.400 | 3.610 | 72,800 | -0.06(-1.63%) |
Sep 25, 2002 | 3.750 | 3.850 | 3.470 | 3.670 | 100,500 | -0.08(-2.13%) |
Sep 24, 2002 | 3.850 | 3.900 | 3.450 | 3.750 | 97,500 | -0.09(-2.34%) |
Sep 23, 2002 | 3.700 | 3.970 | 3.600 | 3.840 | 212,800 | +0.29(+8.17%) |
Sep 20, 2002 | 3.350 | 3.550 | 3.310 | 3.550 | 78,500 | +0.25(+7.58%) |
Sep 19, 2002 | 3.460 | 3.550 | 3.250 | 3.300 | 88,800 | -0.15(-4.35%) |
Sep 18, 2002 | 3.300 | 3.790 | 3.200 | 3.450 | 369,100 | -0.05(-1.43%) |
Sep 17, 2002 | 4.250 | 4.390 | 3.420 | 3.500 | 496,300 | -0.48(-12.06%) |
Sep 16, 2002 | 3.890 | 3.990 | 3.860 | 3.980 | 141,300 | +0.18(+4.74%) |
Sep 13, 2002 | 3.750 | 3.900 | 3.700 | 3.800 | 137,000 | +0.05(+1.33%) |
Sep 12, 2002 | 3.750 | 3.900 | 3.600 | 3.750 | 321,900 | +0.03(+0.81%) |
Sep 11, 2002 | 3.550 | 3.830 | 3.550 | 3.720 | 265,900 | +0.08(+2.20%) |
Sep 10, 2002 | 3.500 | 3.680 | 3.430 | 3.640 | 364,100 | +0.19(+5.51%) |
Sep 09, 2002 | 3.230 | 3.490 | 3.230 | 3.450 | 194,500 | +0.26(+8.15%) |
Sep 06, 2002 | 2.920 | 3.290 | 2.920 | 3.190 | 478,300 | +0.30(+10.38%) |
Sep 05, 2002 | 3.200 | 3.200 | 2.850 | 2.890 | 81,500 | -0.27(-8.54%) |
Sep 04, 2002 | 3.100 | 3.250 | 3.100 | 3.160 | 86,000 | +0.06(+1.94%) |
Sep 03, 2002 | 2.650 | 3.250 | 2.650 | 3.100 | 201,400 | +0.25(+8.77%) |
Aug 30, 2002 | 2.700 | 3.040 | 2.700 | 2.850 | 154,400 | +0.08(+2.89%) |
Aug 29, 2002 | 2.450 | 2.800 | 2.450 | 2.770 | 61,300 | +0.12(+4.53%) |
Aug 28, 2002 | 2.600 | 2.700 | 2.380 | 2.650 | 144,100 | -0.05(-1.85%) |
Aug 27, 2002 | 2.700 | 2.800 | 2.550 | 2.700 | 85,000 | -0.09(-3.23%) |
Aug 26, 2002 | 2.750 | 2.900 | 2.600 | 2.790 | 4,200,000 | -0.01(-0.36%) |
Aug 23, 2002 | 3.050 | 3.050 | 2.600 | 2.800 | 172,800 | -0.25(-8.20%) |
Aug 22, 2002 | 3.300 | 3.310 | 2.800 | 3.050 | 194,400 | -0.14(-4.39%) |
Aug 21, 2002 | 3.200 | 3.350 | 3.150 | 3.190 | 185,100 | +0.08(+2.57%) |
Aug 20, 2002 | 3.140 | 3.200 | 3.000 | 3.110 | 171,500 | +0.41(+15.19%) |
Aug 16, 2002 | 2.740 | 2.760 | 2.650 | 2.700 | 219,400 | +0.05(+1.89%) |
Aug 15, 2002 | 2.600 | 2.790 | 2.600 | 2.650 | 228,300 | +0.06(+2.32%) |
Aug 14, 2002 | 2.360 | 2.600 | 2.360 | 2.590 | 218,000 | +0.23(+9.75%) |
Aug 13, 2002 | 2.300 | 2.500 | 2.300 | 2.360 | 149,600 | +0.07(+3.06%) |
Aug 12, 2002 | 2.150 | 2.300 | 2.100 | 2.290 | 146,100 | +0.20(+9.57%) |
Aug 07, 2002 | 1.850 | 2.100 | 1.700 | 2.090 | 196,500 | +0.23(+12.37%) |
Aug 06, 2002 | 1.850 | 2.000 | 1.630 | 1.860 | 108,800 | +0.06(+3.33%) |
Aug 05, 2002 | 1.600 | 1.800 | 1.600 | 1.800 | 59,000 | +0.20(+12.50%) |
Aug 02, 2002 | 1.690 | 1.690 | 1.600 | 1.600 | 25,400 | -0.05(-3.03%) |
Aug 01, 2002 | 1.700 | 1.700 | 1.620 | 1.650 | 14,600 | -0.05(-2.94%) |
Jul 31, 2002 | 1.700 | 1.790 | 1.560 | 1.700 | 11,700 | +0.01(+0.59%) |
Jul 30, 2002 | 1.700 | 1.700 | 1.650 | 1.690 | 3,500 | -0.02(-1.17%) |
Jul 29, 2002 | 1.670 | 1.780 | 1.670 | 1.710 | 12,300 | +0.05(+3.01%) |
Jul 26, 2002 | 1.750 | 1.780 | 1.660 | 1.660 | 14,500 | -0.09(-5.14%) |
Jul 25, 2002 | 1.740 | 1.800 | 1.740 | 1.750 | 32,600 | +0.10(+6.06%) |
Jul 24, 2002 | 1.650 | 1.710 | 1.600 | 1.650 | 15,500 | -0.10(-5.71%) |
Jul 23, 2002 | 1.800 | 1.840 | 1.500 | 1.750 | 67,500 | -0.08(-4.37%) |
Jul 22, 2002 | 1.720 | 1.840 | 1.720 | 1.830 | 35,400 | +0.01(+0.55%) |
Jul 19, 2002 | 1.800 | 1.820 | 1.760 | 1.820 | 16,500 | -0.02(-1.09%) |
Jul 17, 2002 | 1.800 | 1.850 | 1.750 | 1.840 | 37,000 | +0.04(+2.22%) |
Jul 12, 2002 | 1.650 | 1.800 | 1.450 | 1.800 | 42,100 | +0.15(+9.09%) |
Jul 11, 2002 | 1.650 | 1.710 | 1.610 | 1.650 | 33,000 | -0.07(-4.07%) |
Jul 10, 2002 | 1.800 | 1.800 | 1.650 | 1.720 | 10,800 | -0.04(-2.27%) |
Jul 09, 2002 | 1.720 | 1.810 | 1.720 | 1.760 | 14,100 | -0.03(-1.68%) |
Jul 08, 2002 | 1.790 | 1.810 | 1.750 | 1.790 | 44,700 | -0.03(-1.65%) |
Jul 05, 2002 | 1.840 | 1.850 | 1.760 | 1.820 | 36,800 | -0.03(-1.62%) |
Jul 04, 2002 | 1.850 | 1.900 | 1.760 | 1.850 | 15,300 | +0.00(+0.00%) |
Jul 03, 2002 | 1.850 | 1.900 | 1.760 | 1.850 | 15,300 | +0.09(+5.11%) |
Jul 02, 2002 | 1.850 | 2.000 | 1.720 | 1.760 | 16,200 | -0.10(-5.38%) |