Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.790 | 6.000 | 5.790 | 5.950 | 31,600 | +0.16(+2.76%) |
Sep 27, 2002 | 6.000 | 6.100 | 5.781 | 5.790 | 59,900 | -0.21(-3.50%) |
Sep 26, 2002 | 6.070 | 6.150 | 5.920 | 6.000 | 7,500 | -0.01(-0.15%) |
Sep 25, 2002 | 5.970 | 6.009 | 5.850 | 6.009 | 7,200 | +0.04(+0.65%) |
Sep 24, 2002 | 5.920 | 6.040 | 5.760 | 5.970 | 17,007 | -0.03(-0.50%) |
Sep 23, 2002 | 6.150 | 6.230 | 5.950 | 6.000 | 17,800 | -0.32(-5.06%) |
Sep 20, 2002 | 6.350 | 6.360 | 6.150 | 6.320 | 16,557 | +0.22(+3.61%) |
Sep 19, 2002 | 6.000 | 6.250 | 5.800 | 6.100 | 39,900 | +0.20(+3.39%) |
Sep 18, 2002 | 6.770 | 6.880 | 5.900 | 5.900 | 14,500 | -0.85(-12.59%) |
Sep 17, 2002 | 6.540 | 6.800 | 6.500 | 6.750 | 31,900 | +0.25(+3.85%) |
Sep 16, 2002 | 6.130 | 6.622 | 6.130 | 6.500 | 32,101 | +0.45(+7.44%) |
Sep 13, 2002 | 5.800 | 6.170 | 5.800 | 6.050 | 12,900 | +0.25(+4.31%) |
Sep 12, 2002 | 6.081 | 6.081 | 5.700 | 5.800 | 9,200 | -0.29(-4.76%) |
Sep 11, 2002 | 5.561 | 6.200 | 5.560 | 6.090 | 12,000 | +0.41(+7.22%) |
Sep 10, 2002 | 5.500 | 5.690 | 5.250 | 5.680 | 259,800 | +0.18(+3.27%) |
Sep 09, 2002 | 5.750 | 5.750 | 5.390 | 5.500 | 50,600 | +0.00(+0.00%) |
Sep 06, 2002 | 5.600 | 5.700 | 5.250 | 5.500 | 72,094 | +0.10(+1.85%) |
Sep 05, 2002 | 5.590 | 5.600 | 5.400 | 5.400 | 68,700 | -0.19(-3.40%) |
Sep 04, 2002 | 5.970 | 5.970 | 5.340 | 5.590 | 13,400 | -0.37(-6.21%) |
Sep 03, 2002 | 6.080 | 6.100 | 5.900 | 5.960 | 12,200 | -0.18(-2.93%) |
Aug 30, 2002 | 6.270 | 6.320 | 5.900 | 6.140 | 3,200 | +0.13(+2.16%) |
Aug 29, 2002 | 6.150 | 6.400 | 5.900 | 6.010 | 6,336 | +0.05(+0.84%) |
Aug 28, 2002 | 7.020 | 7.020 | 5.880 | 5.960 | 151,200 | -0.86(-12.61%) |
Aug 27, 2002 | 7.170 | 7.240 | 6.820 | 6.820 | 1,200 | -0.25(-3.54%) |
Aug 26, 2002 | 6.950 | 7.140 | 6.850 | 7.070 | 102,800 | +0.18(+2.61%) |
Aug 23, 2002 | 7.050 | 7.100 | 6.890 | 6.890 | 3,200 | -0.25(-3.50%) |
Aug 22, 2002 | 7.150 | 7.150 | 7.050 | 7.140 | 2,500 | +0.14(+2.01%) |
Aug 21, 2002 | 7.150 | 7.150 | 6.999 | 6.999 | 29,200 | -0.06(-0.86%) |
Aug 20, 2002 | 7.000 | 7.180 | 7.000 | 7.060 | 100,600 | -0.14(-1.94%) |
Aug 16, 2002 | 7.105 | 7.200 | 7.060 | 7.200 | 3,100 | +0.05(+0.70%) |
Aug 15, 2002 | 7.200 | 7.300 | 7.150 | 7.150 | 9,900 | -0.10(-1.38%) |
Aug 14, 2002 | 7.480 | 7.480 | 7.200 | 7.250 | 11,100 | -0.13(-1.76%) |
Aug 13, 2002 | 7.300 | 7.380 | 7.080 | 7.380 | 182,700 | +0.14(+1.95%) |
Aug 12, 2002 | 7.180 | 7.240 | 7.180 | 7.239 | 1,100 | +0.02(+0.26%) |
Aug 07, 2002 | 7.090 | 7.250 | 7.090 | 7.220 | 28,800 | -0.01(-0.14%) |
Aug 06, 2002 | 7.210 | 7.430 | 7.150 | 7.230 | 23,200 | -0.02(-0.28%) |
Aug 05, 2002 | 7.400 | 7.400 | 7.190 | 7.250 | 21,800 | -0.06(-0.82%) |
Aug 02, 2002 | 7.790 | 8.000 | 7.300 | 7.310 | 36,900 | -0.39(-5.06%) |
Aug 01, 2002 | 7.750 | 7.879 | 7.700 | 7.700 | 31,100 | -0.10(-1.28%) |
Jul 31, 2002 | 8.040 | 8.290 | 7.800 | 7.800 | 63,700 | -0.15(-1.89%) |
Jul 30, 2002 | 8.840 | 9.140 | 7.800 | 7.950 | 20,100 | -0.90(-10.17%) |
Jul 29, 2002 | 8.400 | 9.300 | 8.400 | 8.850 | 27,400 | +0.45(+5.36%) |
Jul 26, 2002 | 8.500 | 8.500 | 8.010 | 8.400 | 20,400 | -0.45(-5.08%) |
Jul 25, 2002 | 8.890 | 9.190 | 8.400 | 8.850 | 8,200 | +0.15(+1.72%) |
Jul 24, 2002 | 8.550 | 9.050 | 8.020 | 8.700 | 88,000 | +0.26(+3.08%) |
Jul 23, 2002 | 11.01 | 11.01 | 8.250 | 8.440 | 47,900 | -2.46(-22.57%) |
Jul 22, 2002 | 12.26 | 12.26 | 10.77 | 10.90 | 91,900 | -1.46(-11.81%) |
Jul 19, 2002 | 12.26 | 13.19 | 12.10 | 12.36 | 101,000 | -0.26(-2.06%) |
Jul 17, 2002 | 12.75 | 12.80 | 12.60 | 12.62 | 7,300 | +0.19(+1.53%) |
Jul 12, 2002 | 12.50 | 12.70 | 12.42 | 12.43 | 9,800 | -0.13(-1.04%) |
Jul 11, 2002 | 12.92 | 12.95 | 12.55 | 12.56 | 10,300 | -0.36(-2.79%) |
Jul 10, 2002 | 12.35 | 12.98 | 12.34 | 12.92 | 9,000 | +0.66(+5.38%) |
Jul 09, 2002 | 12.52 | 12.52 | 12.26 | 12.26 | 24,400 | -0.26(-2.08%) |
Jul 08, 2002 | 13.00 | 13.00 | 12.52 | 12.52 | 42,900 | -0.48(-3.69%) |
Jul 05, 2002 | 13.25 | 13.25 | 12.77 | 13.00 | 61,800 | -0.25(-1.89%) |
Jul 04, 2002 | 13.26 | 13.75 | 13.20 | 13.25 | 105,600 | +0.00(+0.00%) |
Jul 03, 2002 | 13.26 | 13.75 | 13.20 | 13.25 | 105,600 | -0.01(-0.08%) |
Jul 02, 2002 | 14.39 | 14.50 | 13.26 | 13.26 | 59,700 | -1.29(-8.87%) |