Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.680 | 4.470 | 3.650 | 4.470 | 145,400 | +0.37(+9.02%) |
Sep 27, 2002 | 3.960 | 4.100 | 3.530 | 4.100 | 85,400 | +0.05(+1.23%) |
Sep 26, 2002 | 4.119 | 4.230 | 3.850 | 4.050 | 54,754 | -0.07(-1.70%) |
Sep 25, 2002 | 3.980 | 4.120 | 3.710 | 4.120 | 52,000 | +0.16(+4.04%) |
Sep 24, 2002 | 3.580 | 3.980 | 3.330 | 3.960 | 83,700 | +0.36(+10.00%) |
Sep 23, 2002 | 3.950 | 4.050 | 3.580 | 3.600 | 115,700 | -0.16(-4.26%) |
Sep 20, 2002 | 3.450 | 4.050 | 3.450 | 3.760 | 220,900 | +0.21(+5.92%) |
Sep 19, 2002 | 4.350 | 4.350 | 3.500 | 3.550 | 140,150 | -0.87(-19.68%) |
Sep 18, 2002 | 4.499 | 4.500 | 4.250 | 4.420 | 55,300 | -0.05(-1.12%) |
Sep 17, 2002 | 4.620 | 4.620 | 4.470 | 4.470 | 25,300 | -0.08(-1.76%) |
Sep 16, 2002 | 4.750 | 4.940 | 4.480 | 4.550 | 148,400 | -0.20(-4.19%) |
Sep 13, 2002 | 4.700 | 4.840 | 4.700 | 4.749 | 38,400 | -0.05(-1.06%) |
Sep 12, 2002 | 4.750 | 4.800 | 4.630 | 4.800 | 30,800 | +0.09(+1.91%) |
Sep 11, 2002 | 4.700 | 4.890 | 4.460 | 4.710 | 75,900 | -0.12(-2.48%) |
Sep 10, 2002 | 5.000 | 5.004 | 4.450 | 4.830 | 50,900 | -0.17(-3.40%) |
Sep 09, 2002 | 5.140 | 5.140 | 4.850 | 5.000 | 12,400 | -0.15(-2.91%) |
Sep 06, 2002 | 4.780 | 5.150 | 4.754 | 5.150 | 33,479 | +0.35(+7.29%) |
Sep 05, 2002 | 4.670 | 4.860 | 4.460 | 4.800 | 97,300 | +0.10(+2.13%) |
Sep 04, 2002 | 4.849 | 4.923 | 4.680 | 4.700 | 87,818 | -0.25(-5.05%) |
Sep 03, 2002 | 5.220 | 5.279 | 4.900 | 4.950 | 44,900 | -0.32(-6.07%) |
Aug 30, 2002 | 5.200 | 5.710 | 5.000 | 5.270 | 59,328 | +0.12(+2.33%) |
Aug 29, 2002 | 5.040 | 5.250 | 4.680 | 5.150 | 70,590 | +0.47(+10.04%) |
Aug 28, 2002 | 4.860 | 5.000 | 4.680 | 4.680 | 52,500 | -0.17(-3.51%) |
Aug 27, 2002 | 5.000 | 5.100 | 4.850 | 4.850 | 82,300 | -0.15(-3.00%) |
Aug 26, 2002 | 4.949 | 5.110 | 4.949 | 5.000 | 170,200 | -0.07(-1.38%) |
Aug 23, 2002 | 5.080 | 5.100 | 4.870 | 5.070 | 71,604 | -0.01(-0.20%) |
Aug 22, 2002 | 5.060 | 5.130 | 5.000 | 5.080 | 77,100 | +0.00(+0.00%) |
Aug 21, 2002 | 5.130 | 5.350 | 5.000 | 5.080 | 62,800 | -0.08(-1.55%) |
Aug 20, 2002 | 4.999 | 5.160 | 4.970 | 5.160 | 59,100 | +0.05(+0.98%) |
Aug 16, 2002 | 5.249 | 5.250 | 5.110 | 5.110 | 37,200 | -0.07(-1.35%) |
Aug 15, 2002 | 5.190 | 5.200 | 5.070 | 5.180 | 83,400 | +0.06(+1.17%) |
Aug 14, 2002 | 5.160 | 5.200 | 4.750 | 5.120 | 159,300 | -0.07(-1.35%) |
Aug 13, 2002 | 5.370 | 5.390 | 5.100 | 5.190 | 46,533 | -0.09(-1.70%) |
Aug 12, 2002 | 5.250 | 5.440 | 5.250 | 5.280 | 18,400 | +0.12(+2.33%) |
Aug 07, 2002 | 5.349 | 5.349 | 5.050 | 5.160 | 37,600 | +0.06(+1.18%) |
Aug 06, 2002 | 5.100 | 5.500 | 5.030 | 5.100 | 89,900 | +0.06(+1.19%) |
Aug 05, 2002 | 5.060 | 5.300 | 5.000 | 5.040 | 71,937 | -0.02(-0.40%) |
Aug 02, 2002 | 5.590 | 5.650 | 4.900 | 5.060 | 68,560 | -0.42(-7.66%) |
Aug 01, 2002 | 5.919 | 5.919 | 5.150 | 5.480 | 62,700 | -0.37(-6.32%) |
Jul 31, 2002 | 5.890 | 5.920 | 5.750 | 5.850 | 57,800 | -0.06(-1.02%) |
Jul 30, 2002 | 5.760 | 5.920 | 5.660 | 5.910 | 36,900 | +0.01(+0.17%) |
Jul 29, 2002 | 5.840 | 6.050 | 5.640 | 5.900 | 64,300 | +0.09(+1.55%) |
Jul 26, 2002 | 6.100 | 6.200 | 5.680 | 5.810 | 63,700 | -0.28(-4.60%) |
Jul 25, 2002 | 5.800 | 6.150 | 5.600 | 6.090 | 56,500 | +0.14(+2.35%) |
Jul 24, 2002 | 5.610 | 5.950 | 5.390 | 5.950 | 58,700 | +0.35(+6.25%) |
Jul 23, 2002 | 6.180 | 6.180 | 5.350 | 5.600 | 51,305 | -0.59(-9.53%) |
Jul 22, 2002 | 5.760 | 6.200 | 5.760 | 6.190 | 42,100 | +0.44(+7.65%) |
Jul 19, 2002 | 6.000 | 6.220 | 5.750 | 5.750 | 47,100 | -0.02(-0.35%) |
Jul 17, 2002 | 5.700 | 6.000 | 5.460 | 5.770 | 42,400 | +0.31(+5.68%) |
Jul 12, 2002 | 5.440 | 5.550 | 5.000 | 5.460 | 31,100 | +0.08(+1.49%) |
Jul 11, 2002 | 5.400 | 5.740 | 5.070 | 5.380 | 48,400 | -0.21(-3.76%) |
Jul 10, 2002 | 5.990 | 6.000 | 5.360 | 5.590 | 102,600 | -0.29(-4.93%) |
Jul 09, 2002 | 6.260 | 6.260 | 5.880 | 5.880 | 44,200 | -0.38(-6.07%) |
Jul 08, 2002 | 6.450 | 6.450 | 6.260 | 6.260 | 58,400 | -0.19(-2.95%) |
Jul 05, 2002 | 5.950 | 6.600 | 5.950 | 6.450 | 37,900 | +0.41(+6.79%) |
Jul 04, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | +0.00(+0.00%) |
Jul 03, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | -0.22(-3.51%) |
Jul 02, 2002 | 6.700 | 6.770 | 6.110 | 6.260 | 74,100 | -0.24(-3.69%) |