Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.960 | 5.480 | 4.573 | 5.250 | 53,599 | +0.25(+5.00%) |
Sep 27, 2002 | 4.855 | 5.050 | 4.850 | 5.000 | 22,200 | +0.02(+0.40%) |
Sep 26, 2002 | 4.601 | 5.000 | 4.500 | 4.980 | 16,200 | +0.13(+2.68%) |
Sep 25, 2002 | 4.300 | 4.850 | 4.050 | 4.850 | 13,700 | +0.35(+7.78%) |
Sep 24, 2002 | 4.549 | 4.610 | 4.310 | 4.500 | 17,760 | +0.00(+0.00%) |
Sep 23, 2002 | 4.990 | 4.990 | 4.380 | 4.500 | 22,400 | -0.50(-10.00%) |
Sep 20, 2002 | 4.481 | 5.000 | 4.481 | 5.000 | 11,880 | +0.08(+1.63%) |
Sep 19, 2002 | 4.778 | 4.920 | 4.300 | 4.920 | 7,650,000 | +0.12(+2.50%) |
Sep 18, 2002 | 5.010 | 5.101 | 4.800 | 4.800 | 14,900 | -0.32(-6.25%) |
Sep 17, 2002 | 5.050 | 5.160 | 4.930 | 5.120 | 6,700 | -0.14(-2.66%) |
Sep 16, 2002 | 5.060 | 5.500 | 4.930 | 5.260 | 19,818 | +0.16(+3.14%) |
Sep 13, 2002 | 5.001 | 5.350 | 5.001 | 5.100 | 9,600 | +0.10(+2.00%) |
Sep 12, 2002 | 5.380 | 5.500 | 5.000 | 5.000 | 1,460,000 | -0.37(-6.89%) |
Sep 11, 2002 | 5.250 | 5.590 | 5.250 | 5.370 | 11,100 | +0.12(+2.29%) |
Sep 10, 2002 | 5.051 | 5.350 | 5.050 | 5.250 | 30,594 | -0.14(-2.60%) |
Sep 09, 2002 | 5.060 | 5.500 | 5.000 | 5.390 | 9,940 | +0.01(+0.19%) |
Sep 06, 2002 | 5.301 | 5.510 | 5.070 | 5.380 | 5,403 | -0.04(-0.74%) |
Sep 05, 2002 | 4.751 | 5.420 | 4.450 | 5.420 | 37,200 | +0.31(+6.07%) |
Sep 04, 2002 | 5.500 | 5.500 | 4.750 | 5.110 | 52,500 | -0.40(-7.26%) |
Sep 03, 2002 | 5.300 | 5.650 | 5.060 | 5.510 | 11,200 | -0.29(-5.00%) |
Aug 30, 2002 | 4.910 | 5.800 | 4.910 | 5.800 | 18,700 | +0.65(+12.62%) |
Aug 29, 2002 | 5.500 | 5.860 | 5.000 | 5.150 | 98,199 | -0.36(-6.53%) |
Aug 28, 2002 | 5.650 | 5.800 | 5.210 | 5.510 | 1,460,000 | -0.17(-2.99%) |
Aug 27, 2002 | 6.000 | 6.050 | 5.370 | 5.680 | 46,480 | -0.31(-5.18%) |
Aug 26, 2002 | 5.801 | 6.200 | 5.651 | 5.990 | 1,890,000 | +0.08(+1.37%) |
Aug 23, 2002 | 5.851 | 6.180 | 5.750 | 5.909 | 17,000 | -0.20(-3.29%) |
Aug 22, 2002 | 6.249 | 6.249 | 5.910 | 6.110 | 11,900 | +0.20(+3.38%) |
Aug 21, 2002 | 5.900 | 6.379 | 5.670 | 5.910 | 27,300 | -0.05(-0.84%) |
Aug 20, 2002 | 6.290 | 6.400 | 5.960 | 5.960 | 21,600 | -0.15(-2.45%) |
Aug 16, 2002 | 5.371 | 6.220 | 5.371 | 6.110 | 26,900 | +0.74(+13.78%) |
Aug 15, 2002 | 5.510 | 5.990 | 5.330 | 5.370 | 30,000 | -0.15(-2.72%) |
Aug 14, 2002 | 5.500 | 6.300 | 5.500 | 5.520 | 23,400 | -0.38(-6.44%) |
Aug 13, 2002 | 5.510 | 6.250 | 5.510 | 5.900 | 18,300 | +0.19(+3.24%) |
Aug 12, 2002 | 5.601 | 6.000 | 5.300 | 5.715 | 39,250 | -0.14(-2.31%) |
Aug 07, 2002 | 5.900 | 6.150 | 5.500 | 5.850 | 39,515 | +0.10(+1.72%) |
Aug 06, 2002 | 5.599 | 5.979 | 5.401 | 5.751 | 105,500 | +0.39(+7.29%) |
Aug 05, 2002 | 6.250 | 6.600 | 5.250 | 5.360 | 5,220,000 | -0.65(-10.82%) |
Aug 02, 2002 | 6.000 | 6.230 | 5.960 | 6.010 | 69,600 | -0.29(-4.60%) |
Aug 01, 2002 | 6.160 | 6.640 | 6.050 | 6.300 | 45,600 | +0.10(+1.61%) |
Jul 31, 2002 | 6.800 | 6.810 | 6.010 | 6.200 | 91,576 | -0.61(-8.92%) |
Jul 30, 2002 | 7.100 | 7.100 | 6.800 | 6.807 | 48,500 | -0.69(-9.23%) |
Jul 29, 2002 | 6.910 | 7.640 | 6.500 | 7.500 | 64,900 | +0.25(+3.45%) |
Jul 26, 2002 | 7.181 | 7.440 | 6.980 | 7.250 | 42,100 | -0.10(-1.36%) |
Jul 25, 2002 | 7.250 | 7.400 | 7.100 | 7.350 | 6,000,000 | -0.21(-2.78%) |
Jul 24, 2002 | 7.111 | 7.560 | 7.080 | 7.560 | 73,700 | +0.18(+2.44%) |
Jul 23, 2002 | 7.350 | 7.549 | 7.010 | 7.380 | 58,800 | -0.05(-0.69%) |
Jul 22, 2002 | 7.200 | 7.550 | 7.060 | 7.432 | 57,700 | +0.23(+3.22%) |
Jul 19, 2002 | 7.530 | 7.530 | 7.070 | 7.200 | 28,200 | -0.13(-1.77%) |
Jul 17, 2002 | 7.269 | 7.440 | 7.161 | 7.330 | 17,500 | +0.12(+1.66%) |
Jul 12, 2002 | 7.260 | 7.260 | 7.150 | 7.210 | 37,800 | -0.04(-0.55%) |
Jul 11, 2002 | 7.450 | 7.450 | 7.190 | 7.250 | 54,400 | -0.01(-0.14%) |
Jul 10, 2002 | 7.550 | 7.550 | 7.150 | 7.260 | 46,100 | -0.22(-2.94%) |
Jul 09, 2002 | 7.110 | 7.480 | 7.110 | 7.480 | 41,500 | +0.37(+5.20%) |
Jul 08, 2002 | 7.560 | 7.560 | 7.110 | 7.110 | 28,800 | -0.45(-5.95%) |
Jul 05, 2002 | 7.450 | 7.600 | 7.010 | 7.560 | 25,100 | +0.22(+3.00%) |
Jul 04, 2002 | 7.400 | 7.740 | 6.950 | 7.340 | 70,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.400 | 7.740 | 6.950 | 7.340 | 70,400 | -0.24(-3.17%) |
Jul 02, 2002 | 7.550 | 7.730 | 7.400 | 7.580 | 62,100 | +0.00(+0.00%) |